ASX - Delayed Quote
AUD
Guzman y Gomez Limited (GYG.AX)
25.99
-0.13
(-0.50%)
At close: 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
26.57
26.57
25.66
25.99
25.99
181,806
Nov 6, 2026
25.70
26.30
25.68
26.12
26.12
313,041
Nov 5, 2026
26.53
27.16
26.00
26.39
26.39
838,820
Nov 4, 2026
25.99
26.27
25.78
26.02
26.02
285,243
Nov 3, 2026
25.99
25.99
25.48
25.66
25.66
211,841
Nov 2, 2026
24.81
26.04
24.81
25.89
25.89
273,365
Oct 30, 2026
25.65
25.79
25.26
25.41
25.41
217,419
Oct 29, 2026
25.70
25.95
24.55
25.40
25.40
389,480
Oct 28, 2026
26.00
26.05
25.34
25.70
25.70
274,034
Oct 27, 2026
26.38
26.44
25.75
25.75
25.75
425,061
Oct 26, 2026
25.43
26.38
25.26
26.19
26.19
276,790
Oct 23, 2026
25.36
25.53
24.80
25.46
25.46
343,456
Oct 22, 2026
26.78
26.78
25.30
25.50
25.50
417,020
Oct 21, 2026
26.69
26.78
26.17
26.50
26.50
458,802
Oct 20, 2026
27.25
27.45
26.61
26.70
26.70
330,226
Oct 19, 2026
26.99
27.25
26.44
27.25
27.25
427,927
Oct 16, 2026
27.22
27.49
26.55
26.59
26.59
427,136
Oct 15, 2026
26.83
27.09
26.52
26.80
26.80
614,223
Oct 14, 2026
26.45
27.39
25.02
26.90
26.90
932,230
Oct 13, 2026
26.80
27.10
26.75
26.93
26.93
1,661,483
Oct 12, 2026
26.80
27.02
26.19
26.84
26.84
187,718
Oct 9, 2026
28.05
28.99
26.15
26.48
26.48
371,062
Oct 8, 2026
26.49
27.09
26.38
27.09
27.09
328,435
Oct 7, 2026
26.01
26.60
26.01
26.58
26.58
262,274
Oct 6, 2026
25.75
26.42
25.42
25.98
25.98
268,822
Oct 5, 2026
25.50
25.84
25.04
25.75
25.75
168,536
Oct 2, 2026
24.98
25.41
24.74
25.12
25.12
178,349
Oct 1, 2026
25.40
25.40
24.77
24.98
24.98
196,234
Sep 30, 2026
24.51
25.81
24.51
25.42
25.42
545,274
Sep 29, 2026
24.61
25.05
24.35
24.59
24.59
201,791
Sep 28, 2026
24.35
24.83
24.03
24.53
24.53
235,035
Sep 25, 2026
24.55
25.09
24.38
24.50
24.50
266,694
Sep 24, 2026
25.00
25.00
24.30
24.53
24.53
566,918
Sep 23, 2026
25.81
25.81
24.98
25.05
25.05
384,996
Sep 22, 2026
25.68
25.99
25.44
25.60
25.60
235,884
Sep 21, 2026
25.61
26.15
25.36
25.51
25.51
484,479
Sep 18, 2026
25.31
25.83
25.31
25.61
25.61
574,605
Sep 17, 2026
25.34
25.59
24.55
25.04
25.04
897,538
Sep 16, 2026
25.49
25.49
24.54
24.86
24.86
227,936
Sep 15, 2026
0.406
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
25.73
25.99
24.93
25.04
25.04
326,249
Sep 14, 2026
25.40
25.98
25.33
25.73
25.32
274,686
Sep 11, 2026
26.17
26.51
25.30
25.52
25.12
244,479
Sep 10, 2026
26.55
27.03
26.45
26.66
26.24
116,875
Sep 9, 2026
26.87
27.42
26.74
27.04
26.61
163,800
Sep 8, 2026
27.30
27.74
26.72
27.30
26.87
218,604
Sep 7, 2026
27.60
27.85
27.04
27.15
26.72
338,563
Sep 4, 2026
27.78
28.39
27.70
28.06
27.62
132,526
Sep 3, 2026
28.25
28.44
27.66
27.78
27.34
166,286
Sep 2, 2026
28.36
28.77
28.02
28.30
27.85
231,261
Sep 1, 2026
27.99
28.58
27.92
28.36
27.91
328,335
Aug 31, 2026
28.19
28.70
27.93
28.44
27.99
346,386
Aug 28, 2026
29.43
29.69
27.99
28.19
27.75
731,373
Aug 27, 2026
29.16
29.56
28.96
29.43
28.97
330,681
Aug 26, 2026
29.75
30.11
28.74
29.02
28.56
987,450
Aug 25, 2026
29.40
30.10
28.78
30.06
29.59
1,013,564
Aug 24, 2026
25.99
29.23
25.96
29.10
28.64
1,127,383
Aug 21, 2026
26.50
27.79
25.20
26.70
26.28
1,182,253
Aug 20, 2026
23.53
24.06
23.25
23.97
23.59
203,855
Aug 19, 2026
24.22
24.34
23.51
23.52
23.15
241,467
Aug 18, 2026
24.18
24.58
23.74
24.37
23.99
205,093
Aug 17, 2026
24.75
24.80
23.77
24.28
23.90
232,007
Aug 14, 2026
24.11
24.77
24.11
24.58
24.19
172,962
Aug 13, 2026
23.88
24.48
23.82
24.35
23.97
139,685
Aug 12, 2026
24.50
24.51
23.55
24.07
23.69
424,896
Aug 11, 2026
24.50
25.03
24.50
24.84
24.45
105,296
Aug 10, 2026
24.65
25.29
24.65
24.80
24.41
116,967
Aug 7, 2026
24.67
25.19
24.65
24.87
24.48
202,109
Aug 6, 2026
24.80
25.15
24.53
24.98
24.59
262,553
Aug 5, 2026
25.00
25.06
24.45
24.80
24.41
254,355
Aug 4, 2026
25.21
25.54
24.55
24.98
24.59
194,850
Aug 3, 2026
24.95
25.62
24.84
25.33
24.93
179,630
Jul 31, 2026
25.12
25.38
24.90
24.95
24.56
293,908
Jul 30, 2026
24.75
25.81
24.43
25.25
24.85
407,940
Jul 29, 2026
23.93
24.77
23.77
24.60
24.21
304,044
Jul 28, 2026
22.30
23.70
21.88
23.68
23.31
426,795
Jul 27, 2026
21.43
22.31
21.43
21.95
21.60
289,868
Jul 24, 2026
22.05
22.40
21.64
21.64
21.30
260,745
Jul 23, 2026
22.21
22.69
22.10
22.30
21.95
249,829
Jul 22, 2026
22.25
22.55
22.01
22.21
21.86
402,897
Jul 21, 2026
22.06
22.41
21.75
22.21
21.86
465,835
Jul 20, 2026
21.50
21.98
21.29
21.93
21.58
356,556
Jul 17, 2026
21.50
22.05
21.33
21.50
21.16
368,025
Jul 16, 2026
21.19
21.48
20.97
21.30
20.96
221,122
Jul 15, 2026
21.50
21.52
20.74
21.19
20.86
217,722
Jul 14, 2026
21.25
21.87
20.99
21.52
21.18
405,239
Jul 13, 2026
21.20
21.56
20.86
21.29
20.95
139,288
Jul 10, 2026
21.20
21.50
20.73
20.92
20.59
265,368
Jul 9, 2026
21.02
21.47
21.01
21.20
20.87
664,863
Jul 8, 2026
21.00
21.45
20.99
21.39
21.05
129,975
Jul 7, 2026
21.63
21.91
21.44
21.47
21.13
818,643
Jul 6, 2026
21.79
22.21
21.42
21.74
21.40
234,960
Jul 3, 2026
21.05
21.81
20.66
21.60
21.26
186,586
Jul 2, 2026
21.32
21.38
20.22
20.82
20.49
224,554
Jul 1, 2026
21.00
22.24
21.00
21.30
20.96
439,409
Jun 30, 2026
21.04
21.45
20.85
21.03
20.70
211,376
Jun 29, 2026
19.92
21.21
19.92
20.90
20.57
174,491
Jun 26, 2026
20.61
20.94
20.14
20.27
19.95
254,935
Jun 25, 2026
18.99
20.95
18.88
20.69
20.36
611,159
Jun 24, 2026
18.99
19.26
18.89
19.00
18.70
457,608
Jun 23, 2026
18.63
19.02
18.26
18.86
18.56
1,254,045
Jun 22, 2026
18.90
19.18
18.70
18.76
18.46
270,988
Jun 19, 2026
19.21
19.32
18.57
18.87
18.57
2,114,088
Jun 18, 2026
18.91
19.33
18.77
19.21
18.91
478,502
Jun 17, 2026
19.31
19.57
18.71
19.04
18.74
388,635
Jun 16, 2026
19.42
19.58
18.98
19.31
19.01
342,410
Jun 15, 2026
19.79
20.07
19.42
19.82
19.51
255,589
Jun 12, 2026
19.40
19.64
19.24
19.40
19.09
361,440
Jun 11, 2026
19.40
19.40
18.85
19.09
18.79
219,642
Jun 10, 2026
19.00
19.44
18.77
19.30
19.00
362,517
Jun 9, 2026
18.26
19.31
18.10
18.95
18.65
595,183
Jun 5, 2026
19.10
19.29
18.44
18.72
18.42
261,096
Jun 4, 2026
19.00
19.38
18.62
18.96
18.66
205,115
Jun 3, 2026
19.70
19.78
18.22
19.20
18.90
578,792
Jun 2, 2026
19.58
19.99
19.56
19.79
19.48
494,007
Jun 1, 2026
20.00
20.79
19.94
20.19
19.87
850,533
May 29, 2026
19.83
19.88
19.36
19.66
19.35
986,291
May 28, 2026
19.00
19.51
18.87
19.39
19.08
681,243
May 27, 2026
19.51
19.68
19.14
19.32
19.02
560,697
May 26, 2026
20.10
20.17
18.81
19.42
19.11
1,040,991
May 25, 2026
20.71
21.97
19.75
19.86
19.55
1,480,579
May 22, 2026
20.00
21.80
19.63
19.81
19.50
2,119,484
May 21, 2026
17.02
18.13
16.80
18.08
17.79
480,355
May 20, 2026
17.56
17.60
15.90
16.00
15.75
370,589
May 19, 2026
17.59
17.72
17.28
17.48
17.20
103,766
May 18, 2026
17.00
17.26
16.69
17.21
16.94
125,792
May 15, 2026
16.96
17.20
16.74
17.00
16.73
157,517
May 14, 2026
16.72
16.92
16.39
16.56
16.30
296,698
May 13, 2026
16.94
17.29
16.88
16.88
16.61
355,736
May 12, 2026
17.30
17.48
16.93
16.93
16.66
249,636
May 11, 2026
18.32
18.43
17.27
17.78
17.50
661,571
May 8, 2026
17.91
18.55
17.83
18.50
18.21
232,618
May 7, 2026
18.00
18.78
17.90
18.58
18.29
274,714
May 6, 2026
18.23
18.36
17.84
18.19
17.90
268,340
May 5, 2026
18.84
19.49
18.01
18.02
17.74
418,207
May 4, 2026
19.26
19.54
19.14
19.24
18.94
147,261
May 1, 2026
19.00
19.32
18.65
19.26
18.96
387,728
Apr 30, 2026
18.01
18.81
18.01
18.31
18.02
136,429
Apr 29, 2026
18.14
18.76
18.10
18.52
18.23
144,486
Apr 28, 2026
18.65
18.76
18.17
18.33
18.04
255,975
Apr 27, 2026
18.80
19.27
18.77
18.92
18.62
122,817
Apr 24, 2026
19.22
19.36
18.89
19.28
18.98
123,681
Apr 23, 2026
19.56
20.23
19.23
19.31
19.01
204,769
Apr 22, 2026
20.65
20.70
19.84
19.92
19.61
304,344
Apr 21, 2026
21.02
21.02
20.14
20.50
20.18
177,719
Apr 20, 2026
20.35
21.54
20.30
21.04
20.71
304,561
Apr 17, 2026
19.97
20.34
19.69
20.32
20.00
246,629
Apr 16, 2026
19.77
20.18
19.53
19.98
19.66
254,960
Apr 15, 2026
20.34
20.34
19.20
19.49
19.18
168,503
Apr 14, 2026
20.35
20.61
19.91
19.96
19.65
386,055
Apr 13, 2026
20.39
20.39
19.73
19.90
19.59
526,950
Apr 10, 2026
20.32
20.74
20.15
20.68
20.35
446,213
Apr 9, 2026
20.00
20.38
19.69
20.33
20.01
342,230
Apr 8, 2026
18.83
20.30
18.80
20.25
19.93
724,289
Apr 7, 2026
16.50
18.63
16.38
18.02
17.74
830,738
Apr 2, 2026
15.68
15.96
15.06
15.20
14.96
282,756
Apr 1, 2026
16.05
16.40
15.63
15.69
15.44
325,414
Mar 31, 2026
15.68
16.30
15.48
15.99
15.74
479,391
Mar 30, 2026
16.10
16.37
15.67
16.00
15.75
404,372
Mar 27, 2026
16.26
16.76
16.10
16.52
16.26
494,006
Mar 26, 2026
16.31
17.00
16.31
16.76
16.50
351,479
Mar 25, 2026
16.58
16.74
16.25
16.55
16.29
488,265
Mar 24, 2026
17.80
17.80
16.30
16.45
16.19
480,676
Mar 23, 2026
16.91
17.39
16.51
17.29
17.02
288,816
Mar 20, 2026
17.75
18.00
16.93
16.93
16.66
668,772
Mar 19, 2026
18.52
18.57
17.42
17.72
17.44
605,227
Mar 18, 2026
18.60
19.19
18.60
19.00
18.70
110,866
Mar 17, 2026
18.80
19.08
18.46
18.82
18.52
159,293
Mar 16, 2026
18.00
19.07
17.99
18.63
18.34
170,347
Mar 13, 2026
0.074
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
18.38
18.38
17.32
18.05
17.77
214,558
Mar 12, 2026
18.81
19.08
18.00
18.12
17.76
321,483
Mar 11, 2026
19.10
19.48
18.69
19.18
18.80
165,132
Mar 10, 2026
19.69
19.69
18.83
19.09
18.71
706,327
Mar 9, 2026
19.00
19.51
18.68
18.94
18.57
540,883
Mar 6, 2026
19.06
19.86
18.99
19.75
19.36
172,081
Mar 5, 2026
19.58
19.58
18.96
19.12
18.74
146,987
Mar 4, 2026
19.49
19.67
18.81
19.00
18.62
279,671
Mar 3, 2026
19.30
19.37
18.66
18.74
18.37
178,377
Mar 2, 2026
18.57
19.35
18.57
19.14
18.76
137,860
Feb 27, 2026
19.40
19.60
19.00
19.30
18.92
344,817
Feb 26, 2026
18.30
19.45
18.03
19.40
19.02
1,093,361
Feb 25, 2026
18.40
18.40
17.90
18.00
17.64
481,793
Feb 24, 2026
19.05
19.09
17.95
18.06
17.70
658,209
Feb 23, 2026
18.08
20.07
18.08
19.04
18.66
448,426
Feb 20, 2026
18.70
19.64
17.00
17.53
17.18
692,007
Feb 19, 2026
20.50
21.10
20.13
20.37
19.97
281,008
Feb 18, 2026
19.26
20.27
19.14
20.22
19.82
216,952
Feb 17, 2026
19.05
19.51
18.79
19.50
19.11
89,773
Feb 16, 2026
19.33
19.62
19.09
19.12
18.74
76,225
Feb 13, 2026
19.69
19.86
18.58
19.31
18.93
264,318
Feb 12, 2026
21.52
21.55
20.31
20.35
19.95
576,063
Feb 11, 2026
20.50
21.70
20.50
21.44
21.02
130,155
Feb 10, 2026
20.50
21.00
20.44
20.84
20.43
233,267
Feb 9, 2026
20.30
21.05
20.30
20.87
20.46
142,005
Feb 6, 2026
20.12
20.43
19.90
20.30
19.90
186,464
Feb 5, 2026
20.50
20.50
20.03
20.47
20.06
455,575
Feb 4, 2026
22.79
22.79
20.68
20.68
20.27
264,810
Feb 3, 2026
21.94
22.20
21.70
22.10
21.66
128,702
Feb 2, 2026
22.06
22.40
21.55
21.94
21.51
133,624
Jan 30, 2026
22.84
22.90
22.12
22.18
21.74
228,594
Jan 29, 2026
22.74
23.25
21.94
22.43
21.99
241,598
Jan 28, 2026
23.77
24.00
22.92
23.55
23.08
207,879
Jan 27, 2026
23.30
24.22
23.29
23.76
23.29
745,951
Jan 23, 2026
22.15
23.48
22.15
23.30
22.84
169,764
Jan 22, 2026
21.98
22.97
21.87
22.44
22.00
107,556
Jan 21, 2026
21.90
22.02
21.52
21.89
21.46
164,973
Jan 20, 2026
22.02
22.40
21.78
21.96
21.53
117,399
Jan 19, 2026
22.00
22.80
21.96
22.40
21.96
212,962
Jan 16, 2026
21.45
21.87
21.42
21.72
21.29
106,647
Jan 15, 2026
21.50
21.58
21.29
21.52
21.09
49,177
Jan 14, 2026
21.00
21.75
21.00
21.70
21.27
117,258
Jan 13, 2026
20.94
21.20
20.77
20.94
20.53
155,110
Jan 12, 2026
20.89
21.22
20.81
20.91
20.50
72,836
Jan 9, 2026
21.31
21.52
20.63
20.77
20.36
103,391
Jan 8, 2026
21.00
21.55
20.90
21.50
21.07
101,009
Jan 7, 2026
20.94
21.33
20.73
21.08
20.66
102,567
Jan 6, 2026
21.73
21.87
20.83
20.94
20.53
145,671
Jan 5, 2026
21.98
22.07
21.57
21.73
21.30
110,850
Jan 2, 2026
21.85
22.05
21.07
21.58
21.15
152,909
Dec 31, 2025
21.94
21.96
21.34
21.65
21.22
81,067
Dec 30, 2025
22.18
22.35
21.90
21.90
21.47
77,462
Dec 29, 2025
22.00
22.31
21.90
22.21
21.77
92,975
Dec 24, 2025
21.90
22.24
21.90
22.12
21.68
29,268
Dec 23, 2025
21.88
22.64
21.88
22.44
22.00
127,280
Dec 22, 2025
22.10
22.56
21.82
22.32
21.88
242,409
Dec 19, 2025
21.01
22.06
20.75
22.06
21.62
746,672
Dec 18, 2025
21.02
21.19
20.43
20.82
20.41
330,675
Dec 17, 2025
21.84
21.84
21.12
21.23
20.81
156,927
Dec 16, 2025
21.63
21.84
21.16
21.75
21.32
175,961
Dec 15, 2025
21.48
21.59
20.90
21.14
20.72
139,204
Dec 12, 2025
21.60
21.95
20.86
21.05
20.63
289,538
Dec 11, 2025
21.21
22.26
21.16
21.60
21.17
353,512
Dec 10, 2025
21.56
21.76
21.05
21.21
20.79
259,037
Dec 9, 2025
21.90
22.08
21.24
21.45
21.03
348,397
Dec 8, 2025
21.64
22.37
21.58
22.15
21.71
282,341
Dec 5, 2025
22.33
22.35
21.95
22.31
21.87
261,543
Dec 4, 2025
22.07
22.52
22.03
22.31
21.87
221,999
Dec 3, 2025
22.17
22.50
21.72
22.43
21.99
309,437
Dec 2, 2025
22.53
23.07
22.02
22.22
21.78
243,372
Dec 1, 2025
23.50
23.71
22.83
23.23
22.77
154,355
Nov 28, 2025
23.39
23.83
23.16
23.62
23.15
210,831
Nov 27, 2025
23.25
23.43
22.84
23.39
22.93
241,735
Nov 26, 2025
22.50
23.21
22.43
22.87
22.42
190,692
Nov 25, 2025
21.50
22.10
21.15
21.97
21.54
580,517
Nov 24, 2025
22.20
22.63
21.29
21.53
21.10
598,476
Nov 21, 2025
22.00
22.31
21.08
21.89
21.46
827,620
Nov 20, 2025
22.27
22.77
22.24
22.55
22.10
418,862
Nov 19, 2025
22.97
22.99
21.74
21.99
21.55
754,764
Nov 18, 2025
23.40
23.40
22.46
22.97
22.52
734,175
Nov 17, 2025
23.86
23.86
22.83
23.43
22.97
565,028
Nov 14, 2025
24.00
24.37
23.75
23.86
23.39
151,880
Nov 13, 2025
25.00
25.00
23.50
23.95
23.48
351,278
Nov 12, 2025
25.10
25.10
24.02
24.38
23.90
170,972
Nov 11, 2025
25.34
25.34
24.69
24.87
24.38
146,715
Nov 10, 2025
24.53
25.00
24.49
24.74
24.25
195,822
