ASX - Delayed Quote AUD

Guzman y Gomez (Holdings) Ltd (GYG.AX)

39.96

+0.21

+(0.53%)

As of 3:26:31 PM GMT+11. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	38.98	40.30	38.34	39.96	39.96	84,680
Jan 31, 2025	40.30	40.30	39.66	39.75	39.75	142,316
Jan 30, 2025	39.59	40.24	38.96	39.69	39.69	80,597
Jan 29, 2025	39.97	40.36	39.38	39.41	39.41	93,160
Jan 28, 2025	40.10	40.25	38.92	39.47	39.47	82,717
Jan 24, 2025	38.92	39.98	38.92	39.81	39.81	33,367
Jan 23, 2025	39.60	39.60	38.64	39.21	39.21	69,700
Jan 22, 2025	40.11	40.45	39.35	39.55	39.55	73,047
Jan 21, 2025	41.15	41.29	39.90	40.11	40.11	47,374
Jan 20, 2025	40.36	40.87	40.05	40.87	40.87	60,875
Jan 17, 2025	41.31	41.62	40.00	40.35	40.35	78,523
Jan 16, 2025	41.34	41.95	40.99	41.00	41.00	98,583
Jan 15, 2025	39.21	41.30	39.18	40.00	40.00	168,240
Jan 14, 2025	38.38	38.43	37.74	38.33	38.33	60,564
Jan 13, 2025	38.50	39.07	37.69	37.69	37.69	86,477
Jan 10, 2025	39.77	39.96	38.68	39.16	39.16	55,909
Jan 9, 2025	39.63	41.68	39.00	39.60	39.60	81,791
Jan 8, 2025	39.30	39.84	39.13	39.63	39.63	128,543
Jan 7, 2025	39.57	39.68	38.68	39.51	39.51	388,784
Jan 6, 2025	40.65	41.46	38.86	39.10	39.10	247,923
Jan 3, 2025	39.76	40.46	39.63	39.96	39.96	55,088
Jan 2, 2025	40.58	41.31	39.40	39.90	39.90	102,223
Dec 31, 2024	41.25	41.28	40.00	40.57	40.57	50,750
Dec 30, 2024	42.19	42.33	40.94	41.31	41.31	51,986
Dec 27, 2024	41.42	42.30	41.42	41.77	41.77	49,744
Dec 24, 2024	41.50	41.65	40.86	41.18	41.18	42,496
Dec 23, 2024	41.50	42.36	41.30	41.30	41.30	80,939
Dec 20, 2024	40.50	41.77	40.38	40.86	40.86	3,130,217
Dec 19, 2024	39.41	40.89	39.13	40.64	40.64	271,722
Dec 18, 2024	41.62	42.01	41.10	41.41	41.41	190,202
Dec 17, 2024	41.30	41.85	40.90	41.17	41.17	175,062
Dec 16, 2024	43.42	43.46	40.51	41.34	41.34	289,804
Dec 13, 2024	42.42	43.20	41.19	42.89	42.89	65,445
Dec 12, 2024	42.98	43.00	42.47	42.70	42.70	125,036
Dec 11, 2024	42.08	43.20	42.08	42.50	42.50	109,048
Dec 10, 2024	43.46	43.46	41.51	42.80	42.80	143,684
Dec 9, 2024	44.04	44.41	43.37	43.81	43.81	261,883
Dec 6, 2024	43.91	44.04	43.02	43.35	43.35	86,580
Dec 5, 2024	44.67	44.95	42.93	43.48	43.48	159,149
Dec 4, 2024	42.08	45.00	42.08	44.75	44.75	308,951
Dec 3, 2024	44.05	44.86	42.38	42.61	42.61	161,535
Dec 2, 2024	43.68	43.74	42.74	43.40	43.40	134,247
Nov 29, 2024	41.89	43.33	41.51	43.03	43.03	134,671
Nov 28, 2024	41.40	42.76	40.82	42.13	42.13	241,014
Nov 27, 2024	40.60	41.71	40.50	40.92	40.92	155,220
Nov 26, 2024	39.80	40.54	39.14	40.54	40.54	157,440
Nov 25, 2024	38.70	40.31	38.64	39.82	39.82	1,086,523
Nov 22, 2024	38.60	38.68	38.18	38.19	38.19	83,892
Nov 21, 2024	37.02	37.96	36.99	37.79	37.79	87,704
Nov 20, 2024	36.61	37.34	36.16	36.75	36.75	77,006
Nov 19, 2024	37.41	38.23	36.75	36.75	36.75	92,989
Nov 18, 2024	36.87	37.87	36.70	37.52	37.52	59,336
Nov 15, 2024	37.44	38.61	37.00	36.82	36.82	54,290
Nov 14, 2024	37.50	37.50	36.72	36.91	36.91	121,941
Nov 13, 2024	35.94	37.13	35.91	37.03	37.03	100,786
Nov 12, 2024	36.33	36.66	35.57	35.95	35.95	89,704
Nov 11, 2024	35.50	36.65	35.23	36.33	36.33	156,880
Nov 8, 2024	35.84	36.50	35.23	35.76	35.76	75,728
Nov 7, 2024	36.84	37.00	34.34	35.25	35.25	241,738
Nov 6, 2024	35.75	36.72	35.50	36.71	36.71	97,064
Nov 5, 2024	36.19	36.61	35.56	35.65	35.65	92,680
Nov 4, 2024	36.92	37.45	36.24	36.74	36.74	50,764
Nov 1, 2024	37.10	37.22	36.46	36.70	36.70	105,765
Oct 31, 2024	38.70	38.70	37.14	37.59	37.59	119,563
Oct 30, 2024	38.12	38.40	37.62	38.18	38.18	83,051
Oct 29, 2024	39.99	39.99	38.33	38.41	38.41	125,144
Oct 28, 2024	40.30	40.97	39.21	39.24	39.24	133,786
Oct 25, 2024	38.83	40.37	38.82	39.89	39.89	198,189
Oct 24, 2024	39.13	39.63	38.75	38.79	38.79	441,476
Oct 23, 2024	39.27	40.13	38.92	39.00	39.00	114,127
Oct 22, 2024	38.34	38.71	37.61	38.54	38.54	111,878
Oct 21, 2024	38.20	38.87	37.83	38.35	38.35	291,626
Oct 18, 2024	38.01	38.01	37.00	37.31	37.31	143,873
Oct 17, 2024	37.50	38.49	37.13	38.00	38.00	177,077
Oct 16, 2024	36.39	37.15	35.95	36.97	36.97	195,853
Oct 15, 2024	37.89	37.89	36.10	36.70	36.70	194,459
Oct 14, 2024	38.50	38.83	37.30	37.48	37.48	96,202
Oct 11, 2024	39.00	39.21	38.39	38.47	38.47	162,383
Oct 10, 2024	37.74	38.98	37.40	38.71	38.71	171,465
Oct 9, 2024	38.10	39.05	38.10	38.63	38.63	147,416
Oct 8, 2024	38.66	38.66	37.54	38.00	38.00	97,098
Oct 7, 2024	38.50	39.24	37.60	39.02	39.02	73,187
Oct 4, 2024	37.96	39.42	37.72	38.08	38.08	178,383
Oct 3, 2024	38.36	38.60	36.98	38.50	38.50	328,455
Oct 2, 2024	40.05	40.27	39.17	39.36	39.36	131,681
Oct 1, 2024	40.00	41.22	39.87	40.45	40.45	214,685
Sep 30, 2024	40.08	40.50	39.22	39.95	39.95	204,361
Sep 27, 2024	39.74	40.18	39.40	39.94	39.94	322,357
Sep 26, 2024	39.13	39.84	39.01	39.75	39.75	268,958
Sep 25, 2024	40.00	40.26	38.33	38.78	38.78	194,516
Sep 24, 2024	39.79	40.02	39.31	39.90	39.90	167,662
Sep 23, 2024	39.93	40.50	38.45	39.57	39.57	1,997,764
Sep 20, 2024	40.80	41.41	39.53	40.05	40.05	3,737,607
Sep 19, 2024	40.00	41.19	39.76	40.68	40.68	217,025
Sep 18, 2024	40.00	40.05	39.40	39.72	39.72	153,978
Sep 17, 2024	39.04	40.16	38.42	39.87	39.87	145,910
Sep 16, 2024	39.56	40.58	38.33	39.00	39.00	311,528
Sep 13, 2024	41.25	41.50	38.06	38.31	38.31	843,256
Sep 12, 2024	42.00	43.00	40.53	41.16	41.16	218,820
Sep 11, 2024	41.12	42.47	41.00	42.00	42.00	202,690
Sep 10, 2024	40.74	41.87	40.07	41.08	41.08	175,480
Sep 9, 2024	39.80	41.50	39.50	40.35	40.35	449,951
Sep 6, 2024	36.81	38.50	36.57	38.50	38.50	171,840
Sep 5, 2024	36.67	37.47	36.50	37.47	37.47	166,422
Sep 4, 2024	36.94	37.29	36.25	36.65	36.65	139,667
Sep 3, 2024	36.50	37.18	36.35	36.80	36.80	93,681
Sep 2, 2024	35.85	36.25	34.65	36.25	36.25	108,860
Aug 30, 2024	35.96	37.44	35.50	35.50	35.50	160,563
Aug 29, 2024	35.13	35.76	34.62	35.48	35.48	85,022
Aug 28, 2024	36.99	37.06	35.01	35.37	35.37	153,262
Aug 27, 2024	34.77	37.00	32.54	37.00	37.00	271,451
Aug 26, 2024	34.25	36.10	34.24	35.85	35.85	503,436
Aug 23, 2024	33.41	35.00	33.39	34.71	34.71	165,007
Aug 22, 2024	33.00	33.80	32.57	33.53	33.53	35,017
Aug 21, 2024	31.88	32.78	31.59	32.78	32.78	27,287
Aug 20, 2024	30.98	32.25	30.51	31.88	31.88	51,705
Aug 19, 2024	33.00	33.00	30.60	30.80	30.80	74,580
Aug 16, 2024	30.30	33.09	30.30	33.09	33.09	74,669
Aug 15, 2024	30.20	30.50	29.61	30.30	30.30	20,817
Aug 14, 2024	29.57	30.31	29.56	30.14	30.14	576,484
Aug 13, 2024	30.00	30.25	29.29	29.60	29.60	107,794
Aug 12, 2024	29.98	30.69	29.40	30.48	30.48	45,504
Aug 9, 2024	28.90	30.00	28.90	30.00	30.00	59,494
Aug 8, 2024	28.82	29.65	28.64	28.81	28.81	57,811
Aug 7, 2024	28.00	29.00	27.93	28.82	28.82	316,959
Aug 6, 2024	28.60	28.99	27.34	27.64	27.64	54,136
Aug 5, 2024	28.86	29.30	28.50	28.50	28.50	41,978
Aug 2, 2024	29.66	29.66	28.60	29.38	29.38	1,346,988
Aug 1, 2024	29.00	30.00	28.69	30.00	30.00	57,571
Jul 31, 2024	28.54	29.00	28.32	28.81	28.81	59,154
Jul 30, 2024	28.71	29.20	28.10	29.15	29.15	450,940
Jul 29, 2024	27.73	28.84	27.50	28.56	28.56	1,072,753
Jul 26, 2024	27.30	27.73	27.11	27.67	27.67	25,619
Jul 25, 2024	27.71	27.71	26.78	27.30	27.30	153,566
Jul 24, 2024	27.47	28.11	27.09	27.20	27.20	117,569
Jul 23, 2024	26.52	27.79	26.41	27.41	27.41	32,278
Jul 22, 2024	27.79	27.80	26.19	26.60	26.60	33,609
Jul 19, 2024	27.00	28.15	26.96	27.20	27.20	85,960
Jul 18, 2024	26.07	26.99	25.87	26.80	26.80	46,058
Jul 17, 2024	27.00	27.20	26.50	26.51	26.51	40,361
Jul 16, 2024	26.95	26.95	26.50	26.52	26.52	23,757
Jul 15, 2024	27.27	27.27	26.21	26.89	26.89	57,120
Jul 12, 2024	28.96	29.00	26.97	26.97	26.97	64,120
Jul 11, 2024	27.54	28.52	27.51	27.99	27.99	72,887
Jul 10, 2024	27.99	28.00	27.55	27.80	27.80	69,347
Jul 9, 2024	29.00	29.15	27.49	27.49	27.49	40,441
Jul 8, 2024	28.00	28.90	28.00	28.88	28.88	538,419
Jul 5, 2024	27.00	28.80	27.00	27.75	27.75	162,323
Jul 4, 2024	25.63	26.68	25.16	26.68	26.68	98,778
Jul 3, 2024	25.61	25.64	24.65	25.50	25.50	1,083,610
Jul 2, 2024	25.00	25.50	24.04	25.50	25.50	408,312
Jul 1, 2024	26.94	27.10	24.78	24.83	24.83	1,831,174
Jun 28, 2024	30.15	30.15	27.00	27.42	27.42	262,861
Jun 27, 2024	29.90	30.10	29.31	29.65	29.65	1,089,158
Jun 26, 2024	29.00	29.96	28.95	29.49	29.49	452,722
Jun 25, 2024	29.00	29.20	28.52	29.00	29.00	1,357,738
Jun 24, 2024	28.90	29.00	28.72	28.80	28.80	1,038,368
Jun 21, 2024	30.20	30.45	27.00	29.00	29.00	423,138
Jun 20, 2024	30.00	30.99	29.29	30.00	30.00	3,588,164

SBUX.SN Starbucks Corporation

94.03

0.00%

DMP.AX Domino's Pizza Enterprises Limited

29.20

-2.96%

RFG.AX Retail Food Group Limited

2.1200

-1.85%

SBUX.MX Starbucks Corporation

2,230.99

-0.84%

CKF.AX Collins Foods Limited

7.43

-1.46%

SBUX.VI Starbucks Corporation

104.62

-0.63%

BJRI BJ's Restaurants, Inc.

36.19

-1.76%

PBPB Potbelly Corporation

12.41

-2.13%

QSR Restaurant Brands International Inc.

61.54

-1.49%

WEN The Wendy's Company

14.83

-0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Guzman y Gomez (Holdings) Ltd (GYG.AX)

Related Tickers