Gowing Bros Limited Historical Data - GOW | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Gowing Bros Limited (GOW)
Gowing Bros Limited (GOW) Historical

Gowing Bros Limited (GOW)

2.20

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.2	2.22	2.19	12839	2.20000156	DE
4	-0.01	-0.452488687783	2.21	2.36	2.19	11960	2.21703462	DE
12	-0.07	-3.08370044053	2.27	2.36	2.16	16789	2.22211271	DE
26	0.02	0.917431192661	2.18	2.36	2.05	20340	2.21980372	DE
52	-0.48	-17.9104477612	2.68	2.75	2.05	15739	2.31335235	DE
156	0.15	7.31707317073	2.05	3.26	2.01	14158	2.65336525	DE
260	-0.26	-10.5691056911	2.46	3.26	1.225	18924	2.25610131	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	2.2	0	0.00	2.22	2.22	2.2	53438
1713852900	2.2	0	0.00	2.2	2.2	2.2	11329
1713766500	2.2	-0.02	-0.90	2.19	2.2	2.19	29576
1713507300	2.22	0.02	0.91	2.22	2.22	2.22	5
1713420900	2.2	0	0.00	2.2	2.2	2.2	5
1713334500	2.2	0	0.00	2.2	2.2	2.2	6617
1713248100	2.2	0	0.00	2.2	2.2	2.2	27992
1713161700	2.2	-0.04	-1.79	2.2	2.2	2.2	18585
1712898900	2.24	0	0.00	2.24	2.24	2.24	0
1712812500	2.24	0	0.00	2.24	2.24	2.24	0
1712726100	2.24	0	0.00	2.24	2.24	2.24	0
1712639700	2.24	0	0.00	2.24	2.24	2.24	0
1712553300	2.24	0	0.00	2.24	2.24	2.24	0
1712294100	2.24	-0.01	-0.44	2.22	2.24	2.22	2742
1712207700	2.25	0.01	0.45	2.29	2.29	2.25	530
1712121300	2.24	0	0.00	2.2799999	2.2799999	2.24	4583
1712034900	2.24	0	0.00	2.24	2.24	2.24	0
1711602900	2.24	0.03	1.36	2.24	2.24	2.24	12040
1711516500	2.21	0	0.00	2.21	2.21	2.21	41728
1711430100	2.21	0.01	0.45	2.21	2.21	2.21	2276
1711343700	2.2	-0.02	-0.90	2.22	2.22	2.2	4530
1711084500	2.22	-0.02	-0.89	2.22	2.22	2.22	18904
1710998100	2.24	0.01	0.45	2.22	2.24	2.22	45305
1710911700	2.23	-0.01	-0.45	2.24	2.24	2.23	13342
1710825300	2.24	0.02	0.90	2.2799999	2.2799999	2.24	14150
1710738900	2.22	0.02	0.91	2.22	2.22	2.22	2311
1710479700	2.2	0	0.00	2.2	2.2	2.2	0
1710393300	2.2	-0.04	-1.79	2.21	2.21	2.2	3952
1710306900	2.24	-0.03	-1.32	2.245	2.245	2.24	2091
1710220500	2.27	0	0.00	2.27	2.27	2.27	20
1710134100	2.27	0.06	2.71	2.2	2.27	2.2	18775
1709874900	2.21	0.01	0.45	2.23	2.23	2.21	3100
1709788500	2.2	0	0.00	2.2	2.2	2.2	0
1709702100	2.2	0	0.00	2.2	2.2	2.2	0
1709615700	2.2	-0.01	-0.45	2.2	2.22	2.18	92828
1709529300	2.21	0	0.00	2.21	2.21	2.21	66312
1709270100	2.21	-0.04	-1.78	2.21	2.21	2.21	39836
1709183700	2.25	0.05	2.27	2.25	2.25	2.25	1
1709097300	2.2	0	0.00	2.22	2.22	2.2	7289
1709010900	2.2	-0.08	-3.51	2.24	2.24	2.2	7326
1708924500	2.2799999	0.07	3.17	2.22	2.29	2.2	61018
1708665300	2.21	0.02	0.91	2.21	2.21	2.21	33300
1708578900	2.19	0	0.00	2.19	2.19	2.19	0
1708492500	2.19	-0.01	-0.45	2.19	2.19	2.19	3051
1708406100	2.2	-0.05	-2.22	2.19	2.2	2.16	58486
1708319700	2.25	0	0.00	2.25	2.25	2.25	0
1708060500	2.25	0	0.00	2.25	2.25	2.25	0
1707974100	2.25	0	0.00	2.25	2.25	2.25	0
1707887700	2.25	0.01	0.45	2.25	2.25	2.25	344
1707801300	2.24	0	0.00	2.24	2.24	2.24	0
1707714900	2.24	0	0.00	2.19	2.24	2.19	48603
1707455700	2.24	0.06	2.75	2.24	2.24	2.24	2225
1707369300	2.18	-0.07	-3.11	2.23	2.23	2.18	1368
1707282900	2.25	0	0.00	2.25	2.25	2.25	0
1707196500	2.25	0.05	2.27	2.24	2.25	2.24	6920
1707110100	2.2	0.01	0.46	2.2	2.2	2.2	5975
1706850900	2.19	0	0.00	2.19	2.19	2.19	0
1706764500	2.19	-0.07	-3.10	2.19	2.2	2.19	3389
1706678100	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	389
1706591700	2.2599999	-0.04	-1.74	2.27	2.2799999	2.2599999	1303
1706505300	2.3	0	0.00	2.3	2.3	2.3	0
1706159700	2.3	0.09	4.07	2.24	2.3	2.24	9425

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions