Goodman Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	17.750	17.900	17.660	17.840	17.289	1,463,333
2023-01-09	17.900	17.990	17.700	17.800	17.250	1,457,021
2023-01-06	17.400	17.550	17.260	17.550	17.008	2,027,969
2023-01-05	17.910	18.035	17.660	17.680	17.134	2,558,552
2023-01-04	17.610	17.800	17.520	17.770	17.221	2,735,489
2023-01-03	17.440	17.525	17.160	17.310	16.775	2,277,166
2022-12-30	17.700	17.720	17.360	17.360	16.824	2,263,347
2022-12-29	17.220	17.430	17.080	17.370	16.833	3,425,925
2022-12-28	17.260	17.530	17.250	17.420	16.736	1,721,809
2022-12-23	17.500	17.530	17.425	17.430	16.746	1,791,167
2022-12-22	17.700	17.730	17.445	17.730	17.034	3,107,194
2022-12-21	17.390	17.625	17.240	17.500	16.813	5,287,299
2022-12-20	17.850	17.930	17.060	17.100	16.429	5,648,143
2022-12-19	18.000	18.140	17.910	17.910	17.207	1,679,834
2022-12-16	18.010	18.330	17.940	18.220	17.505	7,744,343
2022-12-15	18.530	18.730	18.450	18.450	17.726	6,103,382
2022-12-14	18.680	18.930	18.520	18.600	17.870	3,513,361
2022-12-13	18.240	18.330	18.070	18.310	17.591	4,007,490
2022-12-12	18.210	18.400	18.170	18.200	17.486	2,692,594
2022-12-09	18.380	18.490	18.040	18.180	17.467	6,090,871
2022-12-08	18.220	18.360	17.970	18.230	17.515	3,328,401
2022-12-07	18.280	18.330	18.000	18.000	17.294	5,478,303
2022-12-06	18.670	18.750	18.350	18.520	17.793	4,453,931
2022-12-05	18.510	18.940	18.440	18.730	17.995	3,362,257
2022-12-02	18.970	19.030	18.410	18.410	17.688	8,077,332
2022-12-01	19.440	19.440	19.000	19.200	18.447	2,917,181
2022-11-30	19.000	19.120	18.660	19.120	18.370	11,030,425
2022-11-29	18.540	18.765	18.480	18.690	17.957	4,042,271
2022-11-28	18.810	19.000	18.725	18.910	18.168	5,007,066
2022-11-25	18.760	18.880	18.550	18.770	18.033	2,541,129
2022-11-24	18.260	18.575	18.200	18.560	17.832	3,024,612
2022-11-23	18.170	18.260	18.010	18.230	17.515	3,037,254
2022-11-22	18.380	18.380	18.070	18.150	17.438	2,987,066
2022-11-21	18.440	18.500	18.120	18.120	17.409	2,629,026
2022-11-18	18.280	18.550	18.255	18.360	17.640	4,709,406
2022-11-17	18.150	18.210	17.800	18.180	17.467	3,877,746
2022-11-16	17.820	18.120	17.800	17.890	17.188	2,591,973
2022-11-15	17.970	18.140	17.810	17.880	17.178	3,844,245
2022-11-14	18.200	18.500	18.070	18.170	17.457	4,862,309
2022-11-11	18.360	18.570	18.240	18.270	17.553	8,633,354
2022-11-10	16.950	17.270	16.820	17.230	16.554	3,751,944
2022-11-09	17.120	17.360	17.120	17.130	16.458	3,440,738
2022-11-08	16.940	17.110	16.750	17.030	16.362	3,442,959
2022-11-07	16.910	17.050	16.880	16.980	16.314	2,255,866
2022-11-04	16.840	16.960	16.685	16.830	16.170	3,954,858
2022-11-03	16.650	17.110	16.540	16.970	16.304	3,845,544
2022-11-02	17.540	17.640	17.050	17.110	16.439	6,280,637
2022-11-01	16.980	17.680	16.860	17.650	16.957	5,199,797
2022-10-31	17.300	17.300	16.700	17.000	16.333	4,622,228
2022-10-28	16.890	16.910	16.450	16.750	16.093	4,337,401
2022-10-27	16.780	17.065	16.740	16.930	16.266	2,715,365
2022-10-26	17.000	17.090	16.850	16.950	16.285	3,472,217
2022-10-25	16.350	16.665	16.340	16.560	15.910	2,837,077
2022-10-24	16.230	16.550	16.160	16.290	15.651	3,662,010
2022-10-21	16.400	16.520	15.920	15.920	15.295	4,422,536
2022-10-20	16.480	16.530	16.320	16.520	15.872	9,203,008
2022-10-19	16.750	16.830	16.670	16.710	16.054	4,742,558
2022-10-18	16.370	16.740	16.350	16.620	15.968	4,905,678
2022-10-17	15.860	16.080	15.770	16.030	15.401	6,633,997
2022-10-14	16.040	16.270	15.740	16.010	15.382	3,638,074

← NewerPage 17 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.1500 AUD
2025-12-30	0.1500 AUD
2025-06-27	0.1500 AUD
2024-12-30	0.1500 AUD
2024-06-27	0.0000 AUD
2023-12-28	0.1500 AUD
2023-06-29	0.1500 AUD
2022-12-29	0.1500 AUD
2022-06-29	0.1500 AUD
2021-12-30	0.1500 AUD
2021-06-29	0.0455 AUD
2020-12-30	0.1500 AUD
2020-06-29	0.0012 AUD
2019-12-30	0.0945 AUD
2019-06-27	0.0621 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.