Growthpoint Properties Australia Historical Data - GOZ | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Growthpoint Properties Australia (GOZ)
Growthpoint Properties Australia (GOZ) Historical

Growthpoint Properties Australia (GOZ)

2.42

0.01

(0.41%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	2.10970464135	2.37	2.47	2.325	638200	2.38205925	DE
4	-0.05	-2.02429149798	2.47	2.58	2.31	557799	2.43544506	DE
12	0.03	1.25523012552	2.39	2.58	2.14	568657	2.36138289	DE
26	0.26	12.037037037	2.16	2.63	1.9725	823949	2.35689736	DE
52	-0.79	-24.6105919003	3.21	3.36	1.9725	813134	2.50737745	DE
156	-1.11	-31.4447592068	3.53	4.48	1.9725	791284	3.36834477	DE
260	-1.87	-43.5897435897	4.29	4.52	1.9725	879159	3.46969523	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	2.41	-0.03	-1.23	2.44	2.47	2.39	391493
1713852900	2.44	0.06	2.52	2.39	2.46	2.38	444828
1713766500	2.38	0.04	1.71	2.36	2.4049999	2.36	421098
1713507300	2.34	-0.04	-1.68	2.36	2.37	2.325	796585
1713420900	2.38	0.02	1.06	2.37	2.41	2.36	1136996
1713334500	2.355	0.02	0.86	2.34	2.36	2.32	238066
1713248100	2.335	-0.04	-1.48	2.36	2.37	2.31	530620
1713161700	2.37	0.01	0.42	2.37	2.38	2.35	299513
1712902500	2.36	-0.05	-2.07	2.39	2.4	2.35	263005
1712816100	2.41	-0.04	-1.63	2.42	2.44	2.39	559469
1712729700	2.45	0	0.00	2.46	2.47	2.42	331474
1712643300	2.45	-0.08	-3.16	2.5	2.52	2.45	522052
1712556900	2.5299999	0.01	0.40	2.48	2.57	2.48	1392307
1712294100	2.52	0.06	2.44	2.45	2.52	2.425	487999
1712207700	2.46	0.04	1.65	2.43	2.47	2.43	241808
1712121300	2.42	-0.1	-3.97	2.5099999	2.52	2.415	624670
1712034900	2.52	0	0.00	2.5299999	2.58	2.52	583742
1711602900	2.52	0.06	2.44	2.47	2.55	2.455	774648
1711516500	2.46	0	0.00	2.47	2.48	2.45	407829
1711430100	2.46	0	0.20	2.5	2.5	2.46	323929
1711343700	2.455	-0.02	-0.61	2.46	2.49	2.44	366824
1711084500	2.47	0.01	0.41	2.46	2.49	2.45	452931
1710998100	2.46	-0.01	-0.40	2.48	2.5	2.435	261817
1710911700	2.47	0	0.00	2.47	2.475	2.44	383873
1710825300	2.47	0.04	1.65	2.43	2.47	2.4	584322
1710738900	2.43	-0.01	-0.41	2.48	2.49	2.4049999	697683
1710479700	2.44	0.07	2.95	2.36	2.44	2.35	1099994
1710393300	2.37	-0.01	-0.42	2.38	2.4	2.35	306679
1710306900	2.38	-0.01	-0.42	2.4	2.41	2.37	310654
1710220500	2.39	-0.01	-0.42	2.41	2.45	2.39	570575
1710134100	2.4	0.02	0.84	2.39	2.435	2.36	510012
1709874900	2.38	0.04	1.71	2.35	2.4	2.35	562188
1709788500	2.34	0.07	3.08	2.2799999	2.35	2.2799999	618266
1709702100	2.27	0.03	1.34	2.2599999	2.29	2.24	390001
1709615700	2.24	-0.05	-2.18	2.2799999	2.29	2.22	910125
1709529300	2.29	0.04	1.78	2.2599999	2.31	2.2599999	486394
1709270100	2.25	0.01	0.45	2.24	2.25	2.22	401989
1709183700	2.24	0.03	1.36	2.22	2.24	2.18	619089
1709097300	2.21	0.02	1.14	2.2	2.22	2.14	1418897
1709010900	2.185	-0.06	-2.46	2.25	2.25	2.18	938302
1708924500	2.24	-0.06	-2.61	2.2799999	2.3	2.22	1720361
1708665300	2.3	0.02	0.88	2.3	2.32	2.27	324852
1708578900	2.2799999	0	0.22	2.27	2.3	2.265	431996
1708492500	2.275	-0.03	-1.09	2.3	2.31	2.2599999	467955
1708406100	2.3	0	0.00	2.3	2.32	2.285	409515
1708319700	2.3	-0.06	-2.54	2.35	2.35	2.29	365304
1708060500	2.36	0.07	3.06	2.31	2.37	2.31	690692
1707974100	2.29	0.03	1.33	2.2599999	2.31	2.2599999	346624
1707887700	2.2599999	-0.06	-2.59	2.29	2.3	2.25	1025840
1707801300	2.32	-0.01	-0.43	2.33	2.35	2.31	478709
1707714900	2.33	-0.04	-1.69	2.36	2.38	2.33	458585
1707455700	2.37	0.02	0.85	2.35	2.37	2.32	613612
1707369300	2.35	0.02	0.86	2.33	2.36	2.32	475676
1707282900	2.33	0.01	0.43	2.33	2.36	2.32	565011
1707196500	2.32	-0.03	-1.28	2.33	2.335	2.3	422069
1707110100	2.35	-0.05	-2.08	2.38	2.39	2.32	400024
1706850900	2.4	0.02	0.84	2.46	2.46	2.39	474860
1706764500	2.38	-0.03	-1.24	2.39	2.41	2.38	647659
1706678100	2.41	0.07	2.99	2.34	2.41	2.32	435140
1706591700	2.34	-0.01	-0.43	2.33	2.37	2.33	390146
1706505300	2.35	0.06	2.62	2.3	2.35	2.3	331463
1706159700	2.29	-0.03	-1.29	2.33	2.33	2.275	213902

Growthpoint Properties A...

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