ASX - Delayed Quote
AUD
Gowing Bros. Limited (GOW.AX)
1.9950
+0.0300
(+1.53%)
At close: 4:10:08 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
2.0000
2.0100
1.9950
1.9950
1.9950
4,485
Nov 6, 2026
2.0000
2.0000
1.9600
1.9650
1.9650
1,250
Nov 5, 2026
1.9500
1.9500
1.9500
1.9500
1.9500
618
Nov 4, 2026
1.9300
2.0000
1.9300
2.0000
2.0000
365
Nov 3, 2026
2.0000
2.0000
2.0000
2.0000
2.0000
-
Nov 2, 2026
2.0000
2.0000
2.0000
2.0000
2.0000
-
Oct 30, 2026
2.0000
2.0000
2.0000
2.0000
2.0000
-
Oct 29, 2026
2.0000
2.0000
2.0000
2.0000
2.0000
-
Oct 28, 2026
2.0000
2.0000
2.0000
2.0000
2.0000
-
Oct 27, 2026
2.0100
2.0100
2.0000
2.0000
2.0000
9,696
Oct 26, 2026
2.0200
2.0200
2.0100
2.0100
2.0100
764
Oct 23, 2026
2.0000
2.0700
2.0000
2.0700
2.0700
11,202
Oct 22, 2026
2.0050
2.0050
2.0000
2.0000
2.0000
3,177
Oct 21, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
-
Oct 20, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
-
Oct 19, 2026
2.0800
2.0800
2.0800
2.0800
2.0800
-
Oct 16, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
2.0000
2.0800
2.0000
2.0800
2.0800
717
Oct 15, 2026
2.0800
2.0800
2.0800
2.0800
2.0500
-
Oct 14, 2026
2.0800
2.0800
2.0800
2.0800
2.0500
8
Oct 13, 2026
2.0400
2.0400
2.0400
2.0400
2.0106
-
Oct 12, 2026
2.0400
2.0400
2.0400
2.0400
2.0106
-
Oct 9, 2026
2.0400
2.0400
2.0400
2.0400
2.0106
4,858
Oct 8, 2026
2.0900
2.0900
2.0300
2.0400
2.0106
1,541
Oct 7, 2026
2.0000
2.0000
1.9700
1.9700
1.9416
104,740
Oct 6, 2026
2.0300
2.0300
2.0200
2.0200
1.9909
5,000
Oct 5, 2026
2.0300
2.0600
2.0000
2.0600
2.0303
10,377
Oct 2, 2026
2.1900
2.1900
2.0900
2.0900
2.0599
1,641
Oct 1, 2026
2.0700
2.1300
2.0700
2.1300
2.0993
26,195
Sep 30, 2026
2.0900
2.0900
2.0900
2.0900
2.0599
-
Sep 29, 2026
2.0900
2.0900
2.0900
2.0900
2.0599
-
Sep 28, 2026
2.0900
2.0900
2.0900
2.0900
2.0599
2,200
Sep 25, 2026
2.1000
2.1000
2.1000
2.1000
2.0697
-
Sep 24, 2026
2.1000
2.1000
2.1000
2.1000
2.0697
-
Sep 23, 2026
2.1000
2.1000
2.1000
2.1000
2.0697
-
Sep 22, 2026
2.1000
2.1000
2.1000
2.1000
2.0697
298
Sep 21, 2026
2.1000
2.1000
2.1000
2.1000
2.0697
9,850
Sep 18, 2026
2.1200
2.1200
2.1200
2.1200
2.0894
-
Sep 17, 2026
2.1200
2.1200
2.1200
2.1200
2.0894
150
Sep 16, 2026
2.1100
2.1400
2.1000
2.1400
2.1091
11,188
Sep 15, 2026
2.1000
2.1000
2.0900
2.1000
2.0697
10,275
Sep 14, 2026
2.1000
2.1000
2.1000
2.1000
2.0697
7,619
Sep 11, 2026
2.1200
2.1200
2.1000
2.1000
2.0697
9,648
Sep 10, 2026
2.1000
2.1000
2.1000
2.1000
2.0697
5,000
Sep 9, 2026
2.1200
2.1200
2.1200
2.1200
2.0894
293
Sep 8, 2026
2.0800
2.0800
2.0800
2.0800
2.0500
3,700
Sep 7, 2026
2.1000
2.1000
2.0800
2.0800
2.0500
26,514
Sep 4, 2026
2.0700
2.0700
2.0700
2.0700
2.0401
-
Sep 3, 2026
2.1400
2.1400
2.0700
2.0700
2.0401
9,098
Sep 2, 2026
2.1700
2.1700
2.1700
2.1700
2.1387
-
Sep 1, 2026
2.1700
2.1700
2.1700
2.1700
2.1387
224
Aug 31, 2026
2.0700
2.0700
2.0700
2.0700
2.0401
-
Aug 28, 2026
2.0700
2.0700
2.0700
2.0700
2.0401
250
Aug 27, 2026
2.0900
2.1400
2.0800
2.1400
2.1091
11,508
Aug 26, 2026
2.0900
2.0900
2.0400
2.0400
2.0106
3,885
Aug 25, 2026
2.1100
2.1100
2.0900
2.0900
2.0599
27,163
Aug 24, 2026
2.1600
2.1600
2.1600
2.1600
2.1288
2,792
Aug 21, 2026
2.1100
2.1300
2.1000
2.1300
2.0993
2,661
Aug 20, 2026
2.1300
2.1800
2.1300
2.1800
2.1486
6,160
Aug 19, 2026
2.1100
2.1100
2.1100
2.1100
2.0796
-
Aug 18, 2026
2.1300
2.1300
2.1100
2.1100
2.0796
5,118
Aug 17, 2026
2.1400
2.1400
2.1400
2.1400
2.1091
3,783
Aug 14, 2026
2.1500
2.1500
2.1500
2.1500
2.1190
5
Aug 13, 2026
2.1600
2.1600
2.1600
2.1600
2.1288
978
Aug 12, 2026
2.1900
2.1900
2.1900
2.1900
2.1584
-
Aug 11, 2026
2.1500
2.1900
2.1500
2.1900
2.1584
495
Aug 10, 2026
2.1900
2.1900
2.1900
2.1900
2.1584
-
Aug 7, 2026
2.1700
2.1900
2.1700
2.1900
2.1584
6,765
Aug 6, 2026
2.1700
2.1700
2.1600
2.1600
2.1288
2,763
Aug 5, 2026
2.1900
2.1900
2.1900
2.1900
2.1584
-
Aug 4, 2026
2.1700
2.1900
2.1400
2.1900
2.1584
71,718
Aug 3, 2026
2.1900
2.2000
2.1700
2.1700
2.1387
26,883
Jul 31, 2026
2.1500
2.1500
2.1500
2.1500
2.1190
-
Jul 30, 2026
2.1500
2.1500
2.1500
2.1500
2.1190
1,186
Jul 29, 2026
2.1500
2.1500
2.1500
2.1500
2.1190
-
Jul 28, 2026
2.1500
2.1700
2.1500
2.1500
2.1190
10,357
Jul 27, 2026
2.2300
2.2300
2.2300
2.2300
2.1978
154
Jul 24, 2026
2.1600
2.1600
2.1600
2.1600
2.1288
-
Jul 23, 2026
2.1600
2.1600
2.1600
2.1600
2.1288
-
Jul 22, 2026
2.1600
2.1600
2.1600
2.1600
2.1288
-
Jul 21, 2026
2.1600
2.1600
2.1600
2.1600
2.1288
893
Jul 20, 2026
2.2000
2.2500
2.2000
2.2500
2.2175
2,239
Jul 17, 2026
2.2600
2.2700
2.2600
2.2700
2.2373
2,599
Jul 16, 2026
2.1700
2.1700
2.1700
2.1700
2.1387
-
Jul 15, 2026
2.1600
2.1700
2.1600
2.1700
2.1387
586
Jul 14, 2026
2.2500
2.3000
2.2500
2.3000
2.2668
7,000
Jul 13, 2026
2.1500
2.1500
2.1500
2.1500
2.1190
-
Jul 10, 2026
2.2000
2.2000
2.1500
2.1500
2.1190
46,652
Jul 9, 2026
2.2300
2.2300
2.1500
2.1700
2.1387
7,735
Jul 8, 2026
2.2300
2.2300
2.2300
2.2300
2.1978
-
Jul 7, 2026
2.2600
2.2600
2.2300
2.2300
2.1978
1,442
Jul 6, 2026
2.2500
2.2500
2.2400
2.2400
2.2077
2,499
Jul 3, 2026
2.2300
2.3000
2.2300
2.2500
2.2175
113,386
Jul 2, 2026
2.1800
2.1800
2.1800
2.1800
2.1486
-
Jul 1, 2026
2.1800
2.1800
2.1800
2.1800
2.1486
-
Jun 30, 2026
2.1800
2.1800
2.1300
2.1800
2.1486
7,865
Jun 29, 2026
2.1400
2.2200
2.1400
2.1800
2.1486
13,426
Jun 26, 2026
2.1400
2.1400
2.1300
2.1300
2.0993
4,620
Jun 25, 2026
2.2200
2.2200
2.2200
2.2200
2.1880
1
Jun 24, 2026
2.2200
2.2200
2.2200
2.2200
2.1880
-
Jun 23, 2026
2.2200
2.2200
2.2200
2.2200
2.1880
-
Jun 22, 2026
2.2100
2.2200
2.2100
2.2200
2.1880
17,073
Jun 19, 2026
2.2100
2.2100
2.2100
2.2100
2.1781
9,806
Jun 18, 2026
2.2100
2.2100
2.2100
2.2100
2.1781
24,550
Jun 17, 2026
2.2100
2.2100
2.2100
2.2100
2.1781
2,450
Jun 16, 2026
2.2300
2.2300
2.0900
2.0900
2.0599
52,960
Jun 15, 2026
2.1900
2.2100
2.1700
2.1700
2.1387
1,465
Jun 12, 2026
2.1500
2.1500
2.1500
2.1500
2.1190
826
Jun 11, 2026
2.1200
2.1200
2.1200
2.1200
2.0894
-
Jun 10, 2026
2.1200
2.1200
2.1200
2.1200
2.0894
-
Jun 9, 2026
2.1200
2.1200
2.1200
2.1200
2.0894
2,283
Jun 5, 2026
2.1000
2.1100
2.1000
2.1100
2.0796
961
Jun 4, 2026
2.1000
2.1000
2.1000
2.1000
2.0697
-
Jun 3, 2026
2.0900
2.1000
2.0900
2.1000
2.0697
15,220
Jun 2, 2026
2.0600
2.0600
2.0600
2.0600
2.0303
1,200
Jun 1, 2026
2.1200
2.1200
2.1000
2.1000
2.0697
35
May 29, 2026
2.1200
2.1200
2.1200
2.1200
2.0894
1,093
May 28, 2026
2.1400
2.1400
2.1000
2.1000
2.0697
148
May 27, 2026
2.0600
2.1000
2.0600
2.1000
2.0697
1,868
May 26, 2026
2.1400
2.1500
2.1100
2.1500
2.1190
11,294
May 25, 2026
2.1800
2.1800
2.1400
2.1400
2.1091
32
May 22, 2026
2.2000
2.2000
2.1700
2.1700
2.1387
34
May 21, 2026
2.1100
2.1100
2.1100
2.1100
2.0796
-
May 20, 2026
2.1100
2.1100
2.1100
2.1100
2.0796
-
May 19, 2026
2.0900
2.1100
2.0900
2.1100
2.0796
23,326
May 18, 2026
2.1100
2.1100
2.0900
2.0900
2.0599
11,923
May 15, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
-
May 14, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
-
May 13, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
-
May 12, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
-
May 11, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
-
May 8, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
-
May 7, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
-
May 6, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
-
May 5, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
-
May 4, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
-
May 1, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
-
Apr 30, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
78
Apr 29, 2026
2.2200
2.2200
2.2200
2.2200
2.1880
1,985
Apr 28, 2026
2.1500
2.1500
2.1500
2.1500
2.1190
750
Apr 27, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
-
Apr 24, 2026
2.2700
2.2700
2.2700
2.2700
2.2373
-
Apr 23, 2026
2.2200
2.2700
2.2200
2.2700
2.2373
2
Apr 22, 2026
2.2200
2.2200
2.2200
2.2200
2.1880
-
Apr 21, 2026
2.2200
2.2200
2.2200
2.2200
2.1880
-
Apr 20, 2026
2.2200
2.2200
2.2200
2.2200
2.1880
1
Apr 17, 2026
2.1800
2.1800
2.1800
2.1800
2.1486
-
Apr 16, 2026
2.1800
2.1800
2.1800
2.1800
2.1486
-
Apr 15, 2026
2.1800
2.1800
2.1800
2.1800
2.1486
-
Apr 14, 2026
2.1800
2.1800
2.1800
2.1800
2.1486
1
Apr 13, 2026
2.1600
2.1600
2.1600
2.1600
2.1288
1
Apr 10, 2026
2.2100
2.2100
2.1200
2.1200
2.0894
1,515
Apr 9, 2026
2.1500
2.2000
2.1200
2.1500
2.1190
39,122
Apr 8, 2026
2.2800
2.2800
2.1200
2.1200
2.0894
15,848
Apr 7, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
2.3000
2.3000
2.3000
2.3000
2.2668
1
Apr 2, 2026
2.2400
2.2500
2.2400
2.2400
2.1781
1,225
Apr 1, 2026
2.2300
2.2300
2.2300
2.2300
2.1684
10
Mar 31, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
-
Mar 30, 2026
2.2500
2.2500
2.2000
2.2000
2.1392
2
Mar 27, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
-
Mar 26, 2026
2.2000
2.2500
2.2000
2.2000
2.1392
3,426
Mar 25, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
5,253
Mar 24, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
-
Mar 23, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
-
Mar 20, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
-
Mar 19, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
222
Mar 18, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
3,359
Mar 17, 2026
2.2500
2.2500
2.2000
2.2500
2.1878
219
Mar 16, 2026
2.2600
2.2600
2.2600
2.2600
2.1976
-
Mar 13, 2026
2.2400
2.2600
2.2400
2.2600
2.1976
1,779
Mar 12, 2026
2.2300
2.2300
2.2000
2.2000
2.1392
14,908
Mar 11, 2026
2.2400
2.2400
2.2200
2.2200
2.1587
8,230
Mar 10, 2026
2.2400
2.2400
2.2400
2.2400
2.1781
10,938
Mar 9, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
-
Mar 6, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
-
Mar 5, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
-
Mar 4, 2026
2.2300
2.2300
2.2000
2.2000
2.1392
2,548
Mar 3, 2026
2.2400
2.2800
2.2300
2.2700
2.2073
33,319
Mar 2, 2026
2.2500
2.2500
2.2500
2.2500
2.1878
-
Feb 27, 2026
2.2500
2.2500
2.2500
2.2500
2.1878
-
Feb 26, 2026
2.2500
2.2650
2.2500
2.2500
2.1878
11,000
Feb 25, 2026
2.2800
2.2800
2.2100
2.2500
2.1878
17,439
Feb 24, 2026
2.2800
2.2800
2.2800
2.2800
2.2170
172
Feb 23, 2026
2.2800
2.2800
2.2800
2.2800
2.2170
-
Feb 20, 2026
2.2800
2.2800
2.2800
2.2800
2.2170
11,687
Feb 19, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
-
Feb 18, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
-
Feb 17, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
2,400
Feb 16, 2026
2.2700
2.2800
2.2400
2.2800
2.2170
12,750
Feb 13, 2026
2.2700
2.2700
2.2700
2.2700
2.2073
852
Feb 12, 2026
2.2700
2.2700
2.2700
2.2700
2.2073
17,255
Feb 11, 2026
2.2800
2.2800
2.2800
2.2800
2.2170
-
Feb 10, 2026
2.2800
2.2800
2.2800
2.2800
2.2170
-
Feb 9, 2026
2.2800
2.2800
2.2800
2.2800
2.2170
-
Feb 6, 2026
2.2800
2.2800
2.2800
2.2800
2.2170
-
Feb 5, 2026
2.2400
2.2800
2.2400
2.2800
2.2170
11,037
Feb 4, 2026
2.2400
2.2400
2.2400
2.2400
2.1781
-
Feb 3, 2026
2.2800
2.2800
2.2400
2.2400
2.1781
8,854
Feb 2, 2026
2.2600
2.2800
2.2200
2.2800
2.2170
4,941
Jan 30, 2026
2.2000
2.2000
2.2000
2.2000
2.1392
5,062
Jan 29, 2026
2.2700
2.2800
2.2500
2.2800
2.2170
29,778
Jan 28, 2026
2.2800
2.2800
2.2800
2.2800
2.2170
-
Jan 27, 2026
2.2700
2.2800
2.2700
2.2800
2.2170
297,291
Jan 23, 2026
2.2700
2.2800
2.2700
2.2800
2.2170
47,985
Jan 22, 2026
2.2800
2.2800
2.2500
2.2500
2.1878
29,435
Jan 21, 2026
2.2500
2.2800
2.2500
2.2800
2.2170
16,137
Jan 20, 2026
2.2800
2.2800
2.2800
2.2800
2.2170
-
Jan 19, 2026
2.2450
2.2800
2.2450
2.2800
2.2170
10,491
Jan 16, 2026
2.2650
2.2650
2.2300
2.2300
2.1684
239
Jan 15, 2026
2.2900
2.2900
2.2500
2.2500
2.1878
5,304
Jan 14, 2026
2.2800
2.2800
2.2600
2.2600
2.1976
1,900
Jan 13, 2026
2.2800
2.3300
2.2800
2.2800
2.2170
10,975
Jan 12, 2026
2.3000
2.3400
2.3000
2.3400
2.2754
3,130
Jan 9, 2026
2.3100
2.3100
2.3100
2.3100
2.2462
-
Jan 8, 2026
2.3100
2.3200
2.3100
2.3100
2.2462
14,995
Jan 7, 2026
2.2900
2.3100
2.2900
2.3100
2.2462
38,836
Jan 6, 2026
2.2800
2.3000
2.2800
2.2900
2.2267
17,879
Jan 5, 2026
2.2800
2.2900
2.2800
2.2900
2.2267
10,025
Jan 2, 2026
2.3000
2.3000
2.2800
2.2800
2.2170
34,146
Dec 31, 2025
2.3000
2.3000
2.3000
2.3000
2.2365
10,000
Dec 30, 2025
2.3000
2.3000
2.3000
2.3000
2.2365
-
Dec 29, 2025
2.3000
2.3000
2.3000
2.3000
2.2365
-
Dec 24, 2025
2.3000
2.3000
2.3000
2.3000
2.2365
50
Dec 23, 2025
2.2500
2.3000
2.2500
2.3000
2.2365
1,352
Dec 22, 2025
2.2300
2.2300
2.2300
2.2300
2.1684
-
Dec 19, 2025
2.2300
2.2300
2.2300
2.2300
2.1684
65
Dec 18, 2025
2.2800
2.2800
2.2800
2.2800
2.2170
-
Dec 17, 2025
2.2300
2.2800
2.2300
2.2800
2.2170
3,195
Dec 16, 2025
2.2400
2.2400
2.2400
2.2400
2.1781
-
Dec 15, 2025
2.2400
2.2400
2.2400
2.2400
2.1781
-
Dec 12, 2025
2.2400
2.2400
2.2400
2.2400
2.1781
-
Dec 11, 2025
2.2400
2.2400
2.2400
2.2400
2.1781
-
Dec 10, 2025
2.2400
2.2400
2.2400
2.2400
2.1781
-
Dec 9, 2025
2.2400
2.2400
2.2400
2.2400
2.1781
500
Dec 8, 2025
2.2300
2.2300
2.2200
2.2300
2.1684
5,064
Dec 5, 2025
2.2200
2.2200
2.2100
2.2100
2.1490
13,328
Dec 4, 2025
2.2200
2.2200
2.2200
2.2200
2.1587
-
Dec 3, 2025
2.2200
2.2200
2.2200
2.2200
2.1587
-
Dec 2, 2025
2.2200
2.2200
2.2200
2.2200
2.1587
472
Dec 1, 2025
2.3400
2.3400
2.3400
2.3400
2.2754
-
Nov 28, 2025
2.2550
2.3400
2.2550
2.3400
2.2754
34,688
Nov 27, 2025
2.3200
2.3200
2.3000
2.3000
2.2365
141
Nov 26, 2025
2.2900
2.3000
2.2900
2.3000
2.2365
28,870
Nov 25, 2025
2.2800
2.2900
2.2800
2.2800
2.2170
34,335
Nov 24, 2025
2.2700
2.2700
2.2700
2.2700
2.2073
14,442
Nov 21, 2025
2.2100
2.2300
2.2100
2.2300
2.1684
283
Nov 20, 2025
2.2400
2.2700
2.2000
2.2700
2.2073
28,282
Nov 19, 2025
2.2500
2.2500
2.2400
2.2400
2.1781
10,148
Nov 18, 2025
2.2400
2.2400
2.2400
2.2400
2.1781
4,193
Nov 17, 2025
2.2700
2.2700
2.2400
2.2400
2.1781
2
Nov 14, 2025
2.2200
2.2200
2.2200
2.2200
2.1587
-
Nov 13, 2025
2.2200
2.2200
2.2200
2.2200
2.1587
-
Nov 12, 2025
2.2200
2.2200
2.2200
2.2200
2.1587
1,921
Nov 11, 2025
2.2400
2.2400
2.2200
2.2200
2.1587
43,979
Nov 10, 2025
2.2000
2.2600
2.2000
2.2600
2.1976
40,879
