ASX - Delayed Quote
AUD
Goodman Group (GMG.AX)
27.00
-0.30
(-1.10%)
At close: October 30 at 4:11:53 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
Oct 30, 2026
27.50
27.76
26.73
27.00
27.00
3,292,894
Oct 30, 2026
27.50
27.76
26.73
27.00
27.00
3,328,104
Oct 29, 2026
26.96
27.79
26.88
27.30
27.30
3,290,244
Oct 28, 2026
26.70
27.58
26.45
26.68
26.68
5,497,275
Oct 27, 2026
25.81
26.81
25.62
26.76
26.76
4,574,781
Oct 26, 2026
24.95
26.13
24.70
25.92
25.92
4,954,706
Oct 23, 2026
26.16
26.34
25.27
25.27
25.27
4,671,445
Oct 22, 2026
25.83
26.27
25.71
26.22
26.22
3,484,069
Oct 21, 2026
26.64
26.81
25.71
25.92
25.92
5,397,955
Oct 20, 2026
26.02
26.75
25.93
26.51
26.51
2,853,157
Oct 19, 2026
26.44
26.57
25.96
26.28
26.28
2,870,202
Oct 16, 2026
26.51
26.92
26.33
26.39
26.39
5,115,858
Oct 15, 2026
27.00
27.25
26.11
26.37
26.37
6,408,411
Oct 14, 2026
26.43
27.50
26.43
27.44
27.44
5,369,790
Oct 13, 2026
27.19
27.20
26.27
26.50
26.50
3,369,075
Oct 12, 2026
27.17
27.22
26.53
26.64
26.64
2,523,009
Oct 9, 2026
26.10
27.16
26.10
27.16
27.16
4,974,296
Oct 8, 2026
25.83
26.43
25.83
26.32
26.32
2,615,414
Oct 7, 2026
26.27
26.37
25.98
26.13
26.13
4,691,977
Oct 6, 2026
26.03
26.65
26.00
26.13
26.13
3,212,599
Oct 5, 2026
25.99
26.40
25.90
26.30
26.30
1,964,326
Oct 2, 2026
26.52
26.56
25.74
25.91
25.91
4,505,527
Oct 1, 2026
26.87
27.23
26.44
26.59
26.59
4,758,189
Sep 30, 2026
26.20
27.39
26.14
27.18
27.18
6,549,550
Sep 29, 2026
25.90
26.17
25.44
26.17
26.17
3,555,963
Sep 28, 2026
26.35
26.54
26.20
26.30
26.30
2,127,178
Sep 25, 2026
26.40
26.54
26.15
26.38
26.38
2,897,041
Sep 24, 2026
26.06
26.39
26.06
26.20
26.20
3,200,558
Sep 23, 2026
26.00
26.85
25.91
26.77
26.77
6,770,962
Sep 22, 2026
25.72
26.25
25.56
26.00
26.00
5,957,247
Sep 21, 2026
25.58
25.71
25.48
25.65
25.65
2,432,658
Sep 18, 2026
26.16
26.16
25.62
25.62
25.62
11,053,608
Sep 17, 2026
26.19
26.19
25.68
26.00
26.00
7,990,984
Sep 16, 2026
26.00
26.06
25.43
25.81
25.81
6,742,456
Sep 15, 2026
26.49
26.49
25.98
26.04
26.04
4,405,010
Sep 14, 2026
26.81
26.86
26.28
26.30
26.30
3,129,780
Sep 11, 2026
27.03
27.11
26.55
26.91
26.91
2,667,060
Sep 10, 2026
26.82
27.16
26.68
27.16
27.16
2,729,503
Sep 9, 2026
27.20
27.47
27.15
27.17
27.17
2,499,362
Sep 8, 2026
27.58
27.63
26.93
27.10
27.10
6,596,164
Sep 7, 2026
27.60
27.80
27.37
27.57
27.57
1,437,705
Sep 4, 2026
27.73
27.73
27.35
27.55
27.55
3,590,575
Sep 3, 2026
26.77
27.41
26.53
27.41
27.41
4,154,128
Sep 2, 2026
27.00
27.14
26.52
26.65
26.65
4,960,547
Sep 1, 2026
27.35
27.71
27.35
27.47
27.47
3,184,323
Aug 31, 2026
27.87
27.91
27.63
27.73
27.73
6,412,462
Aug 28, 2026
28.20
28.31
27.73
27.92
27.92
2,847,635
Aug 27, 2026
28.00
28.30
27.78
28.02
28.02
3,435,833
Aug 26, 2026
28.00
28.28
27.77
28.22
28.22
5,645,451
Aug 25, 2026
27.50
28.00
27.47
27.80
27.80
2,609,182
Aug 24, 2026
27.55
27.84
27.28
27.55
27.55
4,652,155
Aug 21, 2026
28.04
28.05
27.19
27.27
27.27
5,346,615
Aug 20, 2026
29.51
29.75
28.07
28.78
28.78
5,021,850
Aug 19, 2026
30.78
30.78
28.98
29.22
29.22
4,315,123
Aug 18, 2026
30.90
31.30
30.33
30.47
30.47
6,974,358
Aug 17, 2026
29.46
29.81
29.45
29.57
29.57
3,252,465
Aug 14, 2026
30.37
30.73
29.67
29.67
29.67
2,855,891
Aug 13, 2026
30.14
30.22
29.64
30.05
30.05
2,317,730
Aug 12, 2026
29.68
29.85
29.41
29.73
29.73
2,327,145
Aug 11, 2026
30.08
30.24
29.56
29.96
29.96
2,059,610
Aug 10, 2026
29.99
30.13
29.84
29.93
29.93
1,527,127
Aug 7, 2026
30.15
30.39
29.93
29.95
29.95
1,677,361
Aug 6, 2026
30.60
30.84
30.15
30.24
30.24
2,594,530
Aug 5, 2026
30.13
30.85
30.03
30.77
30.77
2,693,923
Aug 4, 2026
29.94
30.63
29.77
30.20
30.20
4,248,550
Aug 3, 2026
29.33
29.87
29.33
29.87
29.87
1,861,306
Jul 31, 2026
29.69
30.11
29.53
29.77
29.77
3,565,339
Jul 30, 2026
29.32
29.34
29.00
29.28
29.28
2,548,266
Jul 29, 2026
29.86
29.86
28.88
29.26
29.26
3,497,729
Jul 28, 2026
29.40
29.88
29.21
29.58
29.58
2,759,669
Jul 27, 2026
29.30
29.66
29.08
29.52
29.52
3,131,927
Jul 24, 2026
29.16
29.22
28.60
28.61
28.61
3,161,050
Jul 23, 2026
29.33
29.83
29.32
29.39
29.39
3,256,290
Jul 22, 2026
30.00
30.00
28.97
28.97
28.97
2,600,811
Jul 21, 2026
29.15
29.55
28.93
29.55
29.55
2,697,453
Jul 20, 2026
29.47
29.65
29.13
29.16
29.16
2,280,155
Jul 17, 2026
29.21
29.41
28.96
29.41
29.41
2,750,318
Jul 16, 2026
29.35
29.42
28.96
29.12
29.12
3,050,750
Jul 15, 2026
29.48
29.63
29.08
29.25
29.25
3,308,271
Jul 14, 2026
29.90
30.07
29.11
29.11
29.11
3,044,862
Jul 13, 2026
30.15
30.31
29.69
29.92
29.92
2,003,947
Jul 10, 2026
29.65
29.98
29.46
29.97
29.97
2,479,663
Jul 9, 2026
30.15
30.27
29.78
29.92
29.92
2,757,772
Jul 8, 2026
30.22
30.43
29.77
30.19
30.19
4,097,722
Jul 7, 2026
30.99
31.19
30.45
30.68
30.68
2,686,150
Jul 6, 2026
30.90
31.31
30.81
30.89
30.89
3,847,541
Jul 3, 2026
31.10
31.15
30.70
30.78
30.78
2,763,692
Jul 2, 2026
30.81
30.97
30.19
30.90
30.90
4,086,300
Jul 1, 2026
31.25
31.44
30.90
31.00
31.00
4,047,504
Jun 30, 2026
32.39
32.57
31.13
31.13
31.13
6,322,256
Jun 29, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
32.20
32.47
31.83
32.10
32.10
3,747,070
Jun 26, 2026
32.10
32.39
31.84
32.01
31.86
2,705,664
Jun 25, 2026
32.10
32.33
31.78
32.19
32.04
4,765,397
Jun 24, 2026
31.82
32.01
31.48
31.83
31.68
3,983,286
Jun 23, 2026
31.81
31.86
31.51
31.55
31.40
2,519,292
Jun 22, 2026
31.56
31.84
31.24
31.55
31.40
2,428,919
Jun 19, 2026
32.59
32.69
31.41
31.50
31.35
9,738,045
Jun 18, 2026
32.43
33.17
31.97
32.31
32.16
5,680,352
Jun 17, 2026
31.85
32.94
31.30
32.70
32.55
4,273,692
Jun 16, 2026
31.49
32.40
31.46
32.26
32.11
5,827,885
Jun 15, 2026
31.78
32.07
31.50
32.06
31.91
4,283,757
Jun 12, 2026
31.43
31.69
30.86
31.52
31.37
3,153,929
Jun 11, 2026
31.39
31.73
30.72
30.83
30.69
5,556,669
Jun 10, 2026
30.89
31.81
30.76
31.69
31.54
4,372,750
Jun 9, 2026
31.41
31.66
30.93
31.20
31.05
3,818,278
Jun 5, 2026
31.57
31.60
31.10
31.10
30.95
3,473,113
Jun 4, 2026
31.62
31.63
31.04
31.22
31.07
3,007,815
Jun 3, 2026
32.00
32.04
31.20
31.74
31.59
5,263,614
Jun 2, 2026
31.17
31.80
31.05
31.60
31.45
5,072,890
Jun 1, 2026
31.50
31.87
31.21
31.71
31.56
3,197,570
May 29, 2026
30.75
31.77
30.61
31.67
31.52
20,181,747
May 28, 2026
30.58
31.09
30.43
30.77
30.63
4,016,220
May 27, 2026
30.01
31.13
29.63
31.13
30.98
4,201,024
May 26, 2026
29.85
30.05
28.64
30.01
29.87
5,303,953
May 25, 2026
30.40
30.59
29.86
30.05
29.91
2,947,821
May 22, 2026
30.85
30.99
30.13
30.28
30.14
5,656,891
May 21, 2026
30.71
31.28
30.56
30.85
30.71
4,186,168
May 20, 2026
30.55
30.88
29.75
30.00
29.86
3,691,675
May 19, 2026
30.61
30.82
30.44
30.65
30.51
2,892,959
May 18, 2026
31.14
31.34
30.12
30.12
29.98
3,927,781
May 15, 2026
31.78
32.00
31.17
31.38
31.23
5,732,027
May 14, 2026
31.10
31.52
30.96
31.40
31.25
3,513,418
May 13, 2026
30.83
31.30
30.60
31.30
31.15
2,993,272
May 12, 2026
30.83
30.97
30.23
30.87
30.73
3,412,373
May 11, 2026
30.00
31.04
29.90
30.88
30.74
2,820,470
May 8, 2026
30.34
30.47
30.00
30.26
30.12
2,848,978
May 7, 2026
30.68
31.13
30.64
30.85
30.71
5,471,510
May 6, 2026
30.22
30.89
30.10
30.64
30.50
6,378,470
May 5, 2026
29.55
29.94
29.24
29.77
29.63
1,583,505
May 4, 2026
29.96
30.09
29.66
29.94
29.80
1,373,245
May 1, 2026
29.72
30.07
29.42
29.96
29.82
2,944,000
Apr 30, 2026
28.76
29.81
28.75
29.58
29.44
4,506,396
Apr 29, 2026
28.85
29.12
28.32
28.94
28.80
2,583,284
Apr 28, 2026
29.10
29.62
28.81
28.90
28.76
2,608,225
Apr 27, 2026
28.74
29.52
28.74
29.42
29.28
1,701,410
Apr 24, 2026
29.13
29.31
28.92
29.14
29.00
3,535,965
Apr 23, 2026
29.58
29.67
28.76
29.31
29.17
4,481,525
Apr 22, 2026
29.73
30.11
29.58
29.62
29.48
3,736,953
Apr 21, 2026
30.00
30.66
29.84
30.03
29.89
5,971,570
Apr 20, 2026
29.40
29.82
28.74
29.82
29.68
3,634,684
Apr 17, 2026
29.60
29.74
29.14
29.38
29.24
5,068,107
Apr 16, 2026
29.33
29.53
28.76
29.53
29.39
5,067,485
Apr 15, 2026
28.50
28.60
28.36
28.40
28.27
3,355,614
Apr 14, 2026
28.41
28.65
28.05
28.05
27.92
5,940,507
Apr 13, 2026
27.89
27.94
27.47
27.62
27.49
2,780,883
Apr 10, 2026
27.59
28.06
27.55
27.97
27.84
2,443,864
Apr 9, 2026
27.97
28.22
27.79
27.82
27.69
3,392,457
Apr 8, 2026
28.56
28.56
27.36
28.10
27.97
6,092,361
Apr 7, 2026
26.76
27.00
26.24
26.25
26.13
3,375,391
Apr 2, 2026
26.15
26.68
26.00
26.08
25.96
3,741,256
Apr 1, 2026
25.90
26.40
25.69
26.13
26.01
3,865,639
Mar 31, 2026
25.00
25.76
24.96
25.54
25.42
5,035,508
Mar 30, 2026
25.25
25.29
24.68
25.08
24.96
2,038,746
Mar 27, 2026
25.74
25.96
25.22
25.41
25.29
4,005,374
Mar 26, 2026
26.08
26.09
25.64
25.75
25.63
3,507,189
Mar 25, 2026
25.55
26.11
25.41
25.92
25.80
2,659,751
Mar 24, 2026
25.40
25.66
25.15
25.36
25.24
3,399,689
Mar 23, 2026
24.93
25.27
24.56
25.02
24.90
3,861,486
Mar 20, 2026
25.49
25.94
25.22
25.50
25.38
7,311,969
Mar 19, 2026
25.51
25.83
25.08
25.59
25.47
6,089,926
Mar 18, 2026
25.77
26.52
25.72
26.28
26.16
3,160,369
Mar 17, 2026
25.78
25.95
25.52
25.73
25.61
3,085,862
Mar 16, 2026
25.60
25.68
25.06
25.42
25.30
3,783,973
Mar 13, 2026
25.95
26.39
25.71
25.71
25.59
3,611,795
Mar 12, 2026
26.13
26.54
25.89
26.18
26.06
7,624,592
Mar 11, 2026
27.30
27.48
26.95
27.07
26.94
2,389,292
Mar 10, 2026
27.88
28.18
27.20
27.48
27.35
3,372,356
Mar 9, 2026
26.39
27.23
26.10
27.23
27.10
5,929,319
Mar 6, 2026
27.61
27.98
27.36
27.78
27.65
2,854,197
Mar 5, 2026
27.96
28.18
27.46
27.79
27.66
3,692,001
Mar 4, 2026
28.00
28.12
27.01
27.14
27.01
3,175,426
Mar 3, 2026
28.78
29.04
27.83
28.17
28.04
2,696,368
Mar 2, 2026
29.00
29.12
28.35
28.87
28.73
2,453,285
Feb 27, 2026
28.68
29.08
28.57
28.94
28.80
5,569,823
Feb 26, 2026
28.60
28.87
28.33
28.76
28.63
3,077,979
Feb 25, 2026
28.78
28.92
28.33
28.42
28.29
4,363,043
Feb 24, 2026
29.20
29.30
28.29
28.49
28.36
4,193,024
Feb 23, 2026
30.20
30.33
28.99
29.24
29.10
3,840,422
Feb 20, 2026
30.20
30.52
29.60
30.32
30.18
4,863,025
Feb 19, 2026
30.11
30.97
28.68
29.82
29.68
8,037,967
Feb 18, 2026
31.33
31.33
30.70
31.05
30.90
3,245,759
Feb 17, 2026
30.65
31.03
30.52
30.76
30.62
2,832,495
Feb 16, 2026
31.02
31.23
30.91
31.20
31.05
1,640,042
Feb 13, 2026
30.33
31.20
30.07
31.02
30.87
5,137,224
Feb 12, 2026
31.06
31.16
30.12
30.30
30.16
3,620,929
Feb 11, 2026
31.22
31.37
30.53
30.82
30.68
2,703,560
Feb 10, 2026
30.69
31.48
30.62
31.12
30.97
5,838,242
Feb 9, 2026
29.97
30.89
29.80
30.76
30.62
3,536,657
Feb 6, 2026
30.20
30.55
28.89
28.89
28.75
4,274,455
Feb 5, 2026
30.51
30.90
30.48
30.75
30.61
3,134,243
Feb 4, 2026
31.76
31.85
30.43
30.76
30.62
3,324,066
Feb 3, 2026
31.10
31.73
30.94
31.36
31.21
2,729,785
Feb 2, 2026
31.21
31.21
30.35
30.69
30.55
2,507,186
Jan 30, 2026
31.00
31.42
30.52
30.73
30.59
4,770,526
Jan 29, 2026
30.50
30.80
30.23
30.76
30.62
2,779,663
Jan 28, 2026
30.94
31.30
30.60
30.60
30.46
3,533,638
Jan 27, 2026
31.49
31.60
30.88
30.94
30.80
4,358,001
Jan 23, 2026
30.11
31.33
29.92
31.00
30.85
3,675,012
Jan 22, 2026
30.53
30.77
30.30
30.71
30.57
3,230,036
Jan 21, 2026
30.29
30.80
30.12
30.12
29.98
2,184,015
Jan 20, 2026
30.51
31.08
30.51
30.69
30.55
1,897,374
Jan 19, 2026
31.76
31.81
31.10
31.24
31.09
1,401,232
Jan 16, 2026
31.45
31.80
31.37
31.61
31.46
3,323,715
Jan 15, 2026
31.23
31.41
30.95
31.23
31.08
3,241,026
Jan 14, 2026
30.29
30.78
30.29
30.78
30.64
2,618,001
Jan 13, 2026
30.35
30.82
30.30
30.65
30.51
2,680,059
Jan 12, 2026
30.52
30.52
30.07
30.32
30.18
1,562,003
Jan 9, 2026
30.77
30.96
30.10
30.20
30.06
1,593,315
Jan 8, 2026
30.08
30.62
30.00
30.41
30.27
2,233,261
Jan 7, 2026
30.57
30.90
30.26
30.32
30.18
1,954,343
Jan 6, 2026
30.50
30.67
30.34
30.42
30.28
2,373,585
Jan 5, 2026
30.59
30.74
30.43
30.53
30.39
2,820,844
Jan 2, 2026
31.00
31.28
30.60
30.82
30.68
1,028,931
Dec 31, 2025
30.64
31.08
30.59
30.98
30.83
2,393,988
Dec 30, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
31.64
31.87
30.77
30.95
30.80
2,934,635
Dec 29, 2025
31.54
31.57
30.98
31.32
31.02
2,941,775
Dec 24, 2025
31.51
31.67
31.20
31.65
31.35
2,150,732
Dec 23, 2025
30.91
31.92
30.68
31.63
31.33
5,097,836
Dec 22, 2025
29.09
29.31
28.88
29.22
28.94
2,211,236
Dec 19, 2025
29.29
29.35
28.70
28.80
28.53
8,680,640
Dec 18, 2025
28.59
29.00
28.43
28.66
28.39
5,655,118
Dec 17, 2025
29.10
29.58
28.68
28.68
28.41
4,597,609
Dec 16, 2025
29.60
29.74
29.30
29.44
29.16
3,728,443
Dec 15, 2025
29.00
29.70
28.91
29.48
29.20
1,888,510
Dec 12, 2025
29.35
29.58
29.24
29.44
29.16
2,950,578
Dec 11, 2025
29.69
30.08
29.20
29.20
28.92
3,293,481
Dec 10, 2025
29.30
29.65
29.19
29.29
29.01
3,503,023
Dec 9, 2025
29.55
29.97
29.28
29.28
29.00
3,535,326
Dec 8, 2025
29.30
29.81
29.28
29.66
29.38
1,745,565
Dec 5, 2025
29.64
29.67
29.16
29.51
29.23
3,067,260
Dec 4, 2025
29.54
29.81
29.13
29.36
29.08
4,094,680
Dec 3, 2025
29.70
30.50
29.68
30.17
29.88
3,516,522
Dec 2, 2025
29.97
30.17
29.83
29.88
29.60
2,860,360
Dec 1, 2025
29.70
30.35
29.63
29.78
29.50
3,441,539
Nov 28, 2025
29.86
29.95
29.51
29.68
29.40
2,686,239
Nov 27, 2025
29.57
30.17
29.51
29.73
29.45
2,246,309
Nov 26, 2025
29.80
29.89
29.26
29.40
29.12
3,072,589
Nov 25, 2025
29.65
29.65
28.96
29.03
28.76
2,818,029
Nov 24, 2025
29.20
29.37
28.86
29.24
28.96
9,108,333
Nov 21, 2025
28.78
29.60
28.64
28.64
28.37
5,525,657
Nov 20, 2025
29.30
30.43
29.30
29.70
29.42
5,552,569
Nov 19, 2025
29.20
29.65
29.03
29.14
28.86
3,245,917
Nov 18, 2025
30.11
30.26
28.83
28.83
28.56
3,394,224
Nov 17, 2025
29.90
29.92
29.30
29.71
29.43
1,989,691
Nov 14, 2025
29.59
29.64
29.13
29.57
29.29
3,191,271
Nov 13, 2025
30.54
30.60
29.50
29.88
29.60
4,836,887
Nov 12, 2025
30.85
30.86
30.50
30.54
30.25
3,046,795
Nov 11, 2025
30.70
31.16
30.65
30.95
30.66
3,942,970
Nov 10, 2025
30.59
30.67
30.23
30.49
30.20
3,564,913
Nov 7, 2025
30.68
31.21
30.35
30.88
30.59
3,517,544
Nov 6, 2025
31.40
31.53
30.43
30.71
30.42
5,874,886
Nov 5, 2025
31.62
32.35
30.83
31.23
30.93
6,508,731
Nov 4, 2025
33.25
33.33
32.33
32.33
32.02
2,482,780
Nov 3, 2025
32.75
33.16
32.51
32.95
32.64
1,965,566
Oct 31, 2025
33.05
33.49
33.00
33.03
32.72
3,936,178
Oct 30, 2025
32.88
33.27
32.56
33.03
32.72
2,130,623
