Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Growthpoint Properties Australia (GOZ.AX)

2.3150
+0.0050
+(0.22%)
As of 10:11:56 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.32002.32002.31002.31502.315034,918
Apr 29, 20252.29002.33002.29002.31002.3100400,415
Apr 28, 20252.30002.33002.29002.31002.3100409,338
Apr 24, 20252.32002.33002.29002.30002.3000236,769
Apr 23, 20252.27002.31502.27002.28002.2800422,502
Apr 22, 20252.27002.28002.26002.27002.2700294,613
Apr 17, 20252.26002.28002.21002.28002.2800446,751
Apr 16, 20252.28002.29002.26002.27002.2700303,961
Apr 15, 20252.26002.29002.26002.26002.2600232,009
Apr 14, 20252.23002.28002.21002.25002.2500212,929
Apr 11, 20252.24002.24002.20002.24002.2400449,899
Apr 10, 20252.22002.29002.21002.22002.2200565,676
Apr 9, 20252.20002.22502.17002.18002.1800478,740
Apr 8, 20252.20002.25002.19002.24002.2400467,266
Apr 7, 20252.18002.21002.12002.19002.19001,237,623
Apr 4, 20252.25002.29002.25002.29002.2900145,247
Apr 3, 20252.31002.31002.26002.29002.2900300,687
Apr 2, 20252.26002.32002.25002.32002.3200269,918
Apr 1, 20252.30002.32002.26002.30002.3000291,770
Mar 31, 20252.30002.30002.25002.26002.26001,343,095
Mar 28, 20252.32002.34002.27002.29002.2900529,660
Mar 27, 20252.34002.36002.31002.32002.3200572,303
Mar 26, 20252.33002.35002.29002.33002.3300580,158
Mar 25, 20252.31002.32002.30002.30002.3000335,514
Mar 24, 20252.30002.30002.27002.30002.3000359,866
Mar 21, 20252.28002.30002.26002.28002.2800704,164
Mar 20, 20252.29002.30002.25002.28002.2800632,665
Mar 19, 20252.26002.27002.23002.25002.2500439,343
Mar 18, 20252.29002.30002.26002.27002.2700459,717
Mar 17, 20252.28002.30002.25002.29002.2900403,702
Mar 14, 20252.30002.30002.25002.27002.2700656,452
Mar 13, 20252.29002.33002.26002.26002.2600486,914
Mar 12, 20252.31002.34002.29002.30002.3000525,125
Mar 11, 20252.33002.33002.29002.32002.3200606,625
Mar 10, 20252.34002.36002.32002.34002.3400347,241
Mar 7, 20252.34002.34002.30502.33002.3300775,634
Mar 6, 20252.36002.38002.33002.35002.3500724,695
Mar 5, 20252.40002.40002.35002.36002.3600401,521
Mar 4, 20252.38002.45002.37002.41002.41001,036,088
Mar 3, 20252.41002.43002.38002.41002.4100237,849
Feb 28, 20252.41002.43002.38002.39002.3900543,668
Feb 27, 20252.41002.45002.41002.42002.4200273,677
Feb 26, 20252.44002.45002.40002.41002.4100356,599
Feb 25, 20252.47002.48502.45002.45002.4500848,055
Feb 24, 20252.40002.47002.40002.45002.4500678,063
Feb 21, 20252.42002.46002.40002.44002.4400613,259
Feb 20, 20252.43002.43002.37002.38002.3800543,510
Feb 19, 20252.44002.44002.41002.42002.4200472,057
Feb 18, 20252.48002.48002.44502.46002.4600397,969
Feb 17, 20252.41002.51002.41002.49002.4900937,592
Feb 14, 20252.40002.45002.40002.44002.4400746,419
Feb 13, 20252.39002.42002.38002.40002.4000742,998
Feb 12, 20252.41002.41002.38002.40002.4000267,765
Feb 11, 20252.42002.42502.39002.40002.4000359,503
Feb 10, 20252.38002.46002.38002.42002.4200415,402
Feb 7, 20252.42002.42002.39002.40002.4000219,732
Feb 6, 20252.40002.41002.38002.39002.3900352,413
Feb 5, 20252.33002.38002.33002.37002.3700333,842
Feb 4, 20252.35002.38502.32002.32002.3200600,899
Feb 3, 20252.39002.39002.35002.37002.3700268,429
Jan 31, 20252.40002.45502.40002.41002.4100573,986
Jan 30, 20252.43002.43002.40002.42002.4200353,521
Jan 29, 20252.42002.43002.37002.42002.4200870,429
Jan 28, 20252.37002.40002.36002.37002.3700547,895
Jan 24, 20252.34002.38002.34002.36002.3600294,790
Jan 23, 20252.44002.44002.35002.36002.3600617,342
Jan 22, 20252.41002.42002.38002.39002.3900377,360
Jan 21, 20252.42002.44002.40502.41002.4100250,873
Jan 20, 20252.42002.44002.40002.41002.4100335,307
Jan 17, 20252.37002.42002.37002.40002.4000209,704
Jan 16, 20252.39002.42002.37002.40002.4000427,027
Jan 15, 20252.35002.38502.34002.37002.3700205,403
Jan 14, 20252.36002.36002.32002.33002.3300225,837
Jan 13, 20252.37002.37002.31502.33002.3300510,213
Jan 10, 20252.37002.38002.32502.38002.3800402,174
Jan 9, 20252.38002.38002.33002.35002.3500388,826
Jan 8, 20252.42002.42502.37002.38002.38001,046,563
Jan 7, 20252.40002.45002.40002.44002.4400185,705
Jan 6, 20252.44002.47002.43002.45002.4500262,220
Jan 3, 20252.47002.47002.42002.42002.420098,939
Jan 2, 20252.39002.43002.37502.42002.4200248,944
Dec 31, 20242.43002.43002.37002.38002.3800496,081
Dec 30, 2024 0.112 Dividend
Dec 30, 20242.45002.45002.41002.42002.4200375,625
Dec 27, 20242.54002.56002.52002.55002.4380424,125
Dec 24, 20242.49002.54502.47502.54002.4284507,709
Dec 23, 20242.51002.55002.51002.52002.4093392,653
Dec 20, 20242.51002.51502.48002.49002.3806865,989
Dec 19, 20242.46002.49002.42002.48002.37111,041,423
Dec 18, 20242.47002.53002.45002.51002.39981,207,490
Dec 17, 20242.42002.47002.41002.43002.3233465,657
Dec 16, 20242.48002.48002.42002.43002.3233468,853
Dec 13, 20242.44002.46002.43002.45002.3424887,124
Dec 12, 20242.43002.47002.43002.45002.3424418,229
Dec 11, 20242.46002.48002.43002.43002.3233424,741
Dec 10, 20242.48002.48002.42002.45002.3424917,933
Dec 9, 20242.51002.51002.42502.46002.3520769,882
Dec 6, 20242.54002.57502.51502.53002.4189643,743
Dec 5, 20242.49002.58002.49002.55002.4380940,401
Dec 4, 20242.55002.55002.48002.52002.4093635,678
Dec 3, 20242.55002.55002.52002.54002.4284398,865
Dec 2, 20242.58002.59002.53002.55002.4380622,320
Nov 29, 20242.62002.64002.55002.58002.4667790,775
Nov 28, 20242.64002.64002.58002.61002.4954288,184
Nov 27, 20242.57002.62002.57002.62002.5049254,479
Nov 26, 20242.60002.62502.57502.60002.4858359,436
Nov 25, 20242.53002.59002.52002.56002.4476652,157
Nov 22, 20242.50002.55002.50002.53002.4189167,757
Nov 21, 20242.50002.54002.49002.49002.3806592,192
Nov 20, 20242.56002.57002.52002.54002.4284410,114
Nov 19, 20242.54002.59002.53002.56002.4476314,896
Nov 18, 20242.52002.54502.51002.53002.4189345,400
Nov 15, 20242.48002.52002.48002.52002.4093168,290
Nov 14, 20242.55002.57002.48002.48002.3711353,985
Nov 13, 20242.56002.59002.51002.53002.4189679,635
Nov 12, 20242.50002.55502.49502.54002.4284273,234
Nov 11, 20242.54002.54002.50002.52002.4093328,058
Nov 8, 20242.53002.54002.51002.53002.4189226,084
Nov 7, 20242.62002.62002.50002.50002.3902584,989
Nov 6, 20242.57002.64002.57002.62002.5049445,247
Nov 5, 20242.64002.64002.58002.59002.4762222,882
Nov 4, 20242.62002.64002.59002.61002.4954544,928
Nov 1, 20242.64002.65002.60002.62002.5049469,869
Oct 31, 20242.68002.68002.64002.64002.5240510,065
Oct 30, 20242.65002.69002.59502.63002.51452,259,648
Oct 29, 20242.65002.65002.57002.59002.4762494,442
Oct 28, 20242.62002.63002.59002.62002.5049521,282
Oct 25, 20242.67002.67002.60002.61002.4954576,751
Oct 24, 20242.66002.68002.64002.66002.5432639,801
Oct 23, 20242.68002.70502.66002.67002.5527461,077
Oct 22, 20242.69002.71002.68002.69002.5719581,167
Oct 21, 20242.71002.75002.70002.72002.6005400,361
Oct 18, 20242.75002.75002.68002.72002.6005498,506
Oct 17, 20242.71002.77002.71002.76002.6388535,802
Oct 16, 20242.75002.75002.69002.69002.5719749,916
Oct 15, 20242.71002.75002.69502.75002.6292743,862
Oct 14, 20242.70002.74002.68002.71002.5910762,965
Oct 11, 20242.73002.74002.69002.71002.5910274,734
Oct 10, 20242.76002.78002.71002.72002.6005441,258
Oct 9, 20242.73002.75502.72002.75002.6292661,469
Oct 8, 20242.70002.71002.68002.69002.5719332,903
Oct 7, 20242.71002.73002.68002.72002.6005397,209
Oct 4, 20242.69002.74002.68002.72002.6005560,949
Oct 3, 20242.71002.74002.67002.69002.5719409,069
Oct 2, 20242.68002.70002.66002.70002.5814517,380
Oct 1, 20242.68002.70002.67002.70002.58141,088,662
Sep 30, 20242.68002.70002.65502.67002.5527675,000
Sep 27, 20242.70002.70002.67002.68002.5623384,723
Sep 26, 20242.73002.74002.70002.72002.60051,530,214
Sep 25, 20242.72002.74002.70002.70002.5814618,968
Sep 24, 20242.71002.73002.70002.71002.5910396,656
Sep 23, 20242.77002.77002.69002.71002.5910737,366
Sep 20, 20242.77002.80002.74002.75002.62922,292,513
Sep 19, 20242.76002.79002.74002.79002.66751,325,420
Sep 18, 20242.74002.78002.74002.77002.6483854,010
Sep 17, 20242.73002.78002.71502.76002.63881,038,848
Sep 16, 20242.64002.70002.60002.70002.58141,360,481
Sep 13, 20242.62002.66002.59002.64002.5240862,294
Sep 12, 20242.61002.62002.58502.61002.4954690,939
Sep 11, 20242.55002.60002.54002.59002.4762571,781
Sep 10, 20242.55002.56502.54002.54002.4284370,403
Sep 9, 20242.50002.55502.50002.54002.4284400,216
Sep 6, 20242.50002.53002.50002.51002.3998267,660
Sep 5, 20242.48002.52002.48002.50002.3902248,907
Sep 4, 20242.49002.50002.45002.47002.3615330,671
Sep 3, 20242.53002.56002.49502.53002.4189606,020
Sep 2, 20242.50002.56002.47502.54002.4284950,079
Aug 30, 20242.46002.49002.44502.49002.3806648,127
Aug 29, 20242.47002.50002.44502.45002.34241,041,797
Aug 28, 20242.42002.45002.40502.45002.3424929,205
Aug 27, 20242.35002.43002.35002.40002.2946566,609
Aug 26, 20242.34002.37002.33002.33002.2277240,456
Aug 23, 20242.38002.39002.31002.31002.2085394,175
Aug 22, 20242.29002.41002.29002.41002.3041528,678
Aug 21, 20242.26002.28002.25002.27002.1703402,611
Aug 20, 20242.29002.31002.26002.28002.1799462,747
Aug 19, 20242.29002.32002.29002.29002.1894250,766
Aug 16, 20242.30002.32002.28002.28002.1799223,349
Aug 15, 20242.27002.32002.27002.29002.1894346,492
Aug 14, 20242.33002.33002.27002.27002.1703596,850
Aug 13, 20242.28002.32002.28002.30002.1990306,333
Aug 12, 20242.29002.29002.24002.26002.1607283,899
Aug 9, 20242.27002.28002.23002.27002.1703650,203
Aug 8, 20242.29002.29002.23002.25002.1512605,797
Aug 7, 20242.26002.32002.26002.30002.1990666,972
Aug 6, 20242.25002.29002.24002.25002.1512500,399
Aug 5, 20242.26002.28002.25002.26002.1607495,007
Aug 2, 20242.27002.31002.27002.30002.1990451,852
Aug 1, 20242.35002.37002.30002.30002.1990529,475
Jul 31, 20242.28002.34002.28002.33002.2277460,061
Jul 30, 20242.28002.28002.25002.27002.1703374,590
Jul 29, 20242.29002.31502.28002.31002.2085405,039
Jul 26, 20242.29002.30002.28002.28002.1799558,258
Jul 25, 20242.28002.31002.27002.29002.1894672,316
Jul 24, 20242.29002.32002.28002.28002.1799583,948
Jul 23, 20242.27002.29002.26002.27002.17031,061,356
Jul 22, 20242.30002.33002.27002.27002.1703708,913
Jul 19, 20242.32002.35002.27002.32002.2181728,203
Jul 18, 20242.40002.41002.35002.35002.2468370,457
Jul 17, 20242.38002.42002.38002.41002.3041496,148
Jul 16, 20242.37002.39002.35002.38002.2755689,778
Jul 15, 20242.30002.38002.30002.34002.23721,023,038
Jul 12, 20242.21002.29002.21002.29002.1894771,091
Jul 11, 20242.15002.21502.15002.20002.1034366,342
Jul 10, 20242.17002.18002.15002.15002.0556561,105
Jul 9, 20242.15002.21002.15002.17002.0747921,390
Jul 8, 20242.19002.19002.12002.12002.02691,054,219
Jul 5, 20242.16002.19502.16002.17002.0747479,056
Jul 4, 20242.19002.20002.15002.17002.0747585,702
Jul 3, 20242.22002.22002.16002.16002.0651523,121
Jul 2, 20242.21002.24002.16002.16002.0651467,913
Jul 1, 20242.18002.22002.16002.21002.1129297,689
Jun 28, 20242.21002.23002.17002.17002.0747435,157
Jun 27, 2024 0.0965 Dividend
Jun 27, 20242.24002.24002.17002.18002.0843604,367
Jun 26, 20242.40002.40002.31002.32002.1258607,055
Jun 25, 20242.37002.41002.37002.40002.1991412,842
Jun 24, 20242.37002.39002.35002.37002.1717185,114
Jun 21, 20242.38002.41002.34502.37002.17171,200,838
Jun 20, 20242.29002.38002.27002.38002.1808636,098
Jun 19, 20242.43002.43002.30002.30002.1075381,433
Jun 18, 20242.28002.31002.27002.30002.1075392,102
Jun 17, 20242.34002.34002.26002.26002.0709508,176
Jun 14, 20242.33002.33002.29002.29002.0984252,172
Jun 13, 20242.35002.36002.32502.33002.1350425,936
Jun 12, 20242.35002.36002.32502.33002.1350358,673
Jun 11, 20242.40002.41002.35002.35002.1533678,383
Jun 7, 20242.43002.45002.41002.41002.2083177,622
Jun 6, 20242.44002.46002.42002.42002.2175158,301
Jun 5, 20242.41002.47002.41002.46002.2541264,864
Jun 4, 20242.38002.42002.38002.38002.1808244,673
Jun 3, 20242.39002.41002.39002.40002.1991132,486
May 31, 20242.37002.40002.35002.37002.17171,028,166
May 30, 20242.40002.40002.36002.37002.1717327,360
May 29, 20242.42002.42002.37002.40002.1991598,526
May 28, 20242.40002.43002.40002.42002.2175308,091
May 27, 20242.39002.41002.37002.40002.1991299,332
May 24, 20242.40002.41002.37002.38002.1808253,684
May 23, 20242.40002.44002.40002.41002.2083238,603
May 22, 20242.44002.48002.43002.43002.2266547,608
May 21, 20242.43002.46002.42002.44002.2358489,192
May 20, 20242.43002.46002.40502.44002.2358395,690
May 17, 20242.41002.44002.41002.43002.2266327,932
May 16, 20242.40002.47002.40002.45002.2450750,680
May 15, 20242.40002.40002.37002.38002.1808318,218
May 14, 20242.39002.39002.36002.38002.1808335,885
May 13, 20242.39002.40002.35002.38002.1808222,549
May 10, 20242.36002.40502.36002.39002.1900291,527
May 9, 20242.42002.43002.36002.37002.1717424,342
May 8, 20242.42002.46502.42002.43002.2266533,013
May 7, 20242.36002.43002.36002.43002.2266449,561
May 6, 20242.39002.39502.34002.34002.1442308,451
May 3, 20242.31002.38002.31002.37002.1717432,943
May 2, 20242.33002.35002.29002.29002.0984983,108
May 1, 20242.35002.37502.32002.32002.1258559,145
Apr 30, 20242.40002.42002.38002.39002.1900616,098