Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

GOW Gowing Bros Limited

2.20

-0.01 (-0.45%)

May 31 2024 - Closed

Delayed by 20 minutes

GOW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	2.20	-0.01	-0.45%	2.20	2.20	2.20	10,142
May 30 2024	2.21	0.00	0.00%	2.21	2.21	2.21	0.00
May 29 2024	2.21	-0.01	-0.45%	2.21	2.21	2.17	15,657
May 28 2024	2.22	-0.03	-1.33%	2.22	2.22	2.22	3,807
May 27 2024	2.25	0.03	1.35%	2.25	2.25	2.25	4,866
May 24 2024	2.22	-0.08	-3.48%	2.25	2.25	2.22	20,413
May 23 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0.00
May 22 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0.00
May 21 2024	2.30	0.10	4.55%	2.21	2.30	2.21	5,145
May 20 2024	2.20	0.00	0.00%	2.20	2.21	2.20	19,646
May 17 2024	2.20	-0.04	-1.79%	2.21	2.21	2.18	44,992
May 16 2024	2.24	0.02	0.90%	2.22	2.24	2.21	16,303
May 15 2024	2.22	-0.03	-1.33%	2.22	2.22	2.22	4,000
May 14 2024	2.25	0.05	2.27%	2.25	2.25	2.25	70
May 13 2024	2.20	-0.05	-2.22%	2.25	2.25	2.20	14,393
May 10 2024	2.25	-0.01	-0.44%	2.25	2.25	2.25	4,514
May 09 2024	2.26	0.00	0.00%	2.25	2.30	2.25	10,566
May 08 2024	2.26	-0.01	-0.44%	2.26	2.26	2.26	10
May 07 2024	2.27	-0.05	-2.16%	2.29	2.30	2.27	13,906
May 06 2024	2.32	0.04	1.75%	2.27	2.32	2.27	1,315
May 03 2024	2.28	-0.08	-3.39%	2.28	2.28	2.28	644
May 02 2024	2.36	0.00	0.00%	2.36	2.36	2.36	0.00
May 01 2024	2.36	0.11	4.89%	2.36	2.36	2.36	375
Apr 30 2024	2.25	0.00	0.00%	2.25	2.25	2.25	4,719
Apr 29 2024	2.25	0.00	0.00%	2.25	2.25	2.25	0.00
Apr 26 2024	2.25	0.05	2.27%	2.25	2.25	2.25	5,902
Apr 24 2024	2.20	0.00	0.00%	2.22	2.22	2.20	53,438
Apr 23 2024	2.20	0.00	0.00%	2.20	2.20	2.20	11,329
Apr 22 2024	2.20	-0.02	-0.90%	2.19	2.20	2.19	29,576
Apr 19 2024	2.22	0.02	0.91%	2.22	2.22	2.22	5
Apr 18 2024	2.20	0.00	0.00%	2.20	2.20	2.20	5
Apr 17 2024	2.20	0.00	0.00%	2.20	2.20	2.20	6,617
Apr 16 2024	2.20	0.00	0.00%	2.20	2.20	2.20	27,992
Apr 15 2024	2.20	-0.16	-6.78%	2.20	2.20	2.20	18,585
Apr 12 2024	2.36	0.00	0.00%	2.36	2.36	2.36	0.00
Apr 11 2024	2.36	0.00	0.00%	2.36	2.36	2.36	0.00
Apr 10 2024	2.36	0.00	0.00%	2.36	2.36	2.36	0.00
Apr 09 2024	2.36	0.00	0.00%	2.36	2.36	2.36	0.00
Apr 08 2024	2.36	0.12	5.36%	2.29	2.36	2.29	8,795
Apr 05 2024	2.24	-0.01	-0.44%	2.22	2.24	2.22	2,742
Apr 04 2024	2.25	0.01	0.45%	2.29	2.29	2.25	530
Apr 03 2024	2.24	0.00	0.00%	2.28	2.28	2.24	4,583
Apr 02 2024	2.24	0.00	0.00%	2.24	2.24	2.24	0.00
Mar 28 2024	2.24	0.03	1.36%	2.24	2.24	2.24	12,040
Mar 27 2024	2.21	0.00	0.00%	2.21	2.21	2.21	41,728
Mar 26 2024	2.21	0.01	0.45%	2.21	2.21	2.21	2,276
Mar 25 2024	2.20	-0.02	-0.90%	2.22	2.22	2.20	4,530
Mar 22 2024	2.22	-0.02	-0.89%	2.22	2.22	2.22	18,904
Mar 21 2024	2.24	0.01	0.45%	2.22	2.24	2.22	45,305
Mar 20 2024	2.23	-0.01	-0.45%	2.24	2.24	2.23	13,342
Mar 19 2024	2.24	0.02	0.90%	2.28	2.28	2.24	14,150
Mar 18 2024	2.22	0.02	0.91%	2.22	2.22	2.22	2,311
Mar 15 2024	2.20	0.00	0.00%	2.20	2.20	2.20	0.00
Mar 14 2024	2.20	-0.04	-1.79%	2.21	2.21	2.20	3,952
Mar 13 2024	2.24	-0.03	-1.32%	2.245	2.245	2.24	2,091
Mar 12 2024	2.27	0.00	0.00%	2.27	2.27	2.27	20
Mar 11 2024	2.27	0.06	2.71%	2.20	2.27	2.20	18,775
Mar 08 2024	2.21	0.01	0.45%	2.23	2.23	2.21	3,100
Mar 07 2024	2.20	0.00	0.00%	2.20	2.20	2.20	0.00
Mar 06 2024	2.20	0.00	0.00%	2.20	2.20	2.20	0.00
Mar 05 2024	2.20	-0.01	-0.45%	2.20	2.22	2.18	92,828
Mar 04 2024	2.21	0.00	0.00%	2.21	2.21	2.21	66,312

Zenkoku Hosho (PK)

Vontobel Financial Produ...

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