Skip to main content
Gowing Bros. Limited (ASX:GOW)
Australia flag Australia · Delayed Price · Currency is AUD
2.220
+0.070 (3.26%)
Apr 29, 2026, 10:13 AM AEST

Gowing Bros. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.222.222.222.22-3.26%1,985
Apr 28, 20262.152.152.152.152.15-5.29%750
Apr 23, 20262.222.272.222.272.272.25%2
Apr 20, 20262.222.222.222.222.221.83%1
Apr 14, 20262.182.182.182.182.180.93%1
Apr 13, 20262.162.162.162.162.161.89%1
Apr 10, 20262.212.212.122.122.12-1.40%1,515
Apr 9, 20262.152.202.122.152.151.42%39,122
Apr 8, 20262.282.282.122.122.12-7.83%15,848
Apr 7, 20262.302.302.302.302.302.68%1
Apr 2, 20262.242.252.242.242.210.45%1,225
Apr 1, 20262.232.232.232.232.201.36%10
Mar 30, 20262.252.252.202.202.17-2
Mar 26, 20262.202.252.202.202.17-3,426
Mar 25, 20262.202.202.202.202.17-5,253
Mar 19, 20262.202.202.202.202.17-222
Mar 18, 20262.202.202.202.202.17-2.22%3,359
Mar 17, 20262.252.252.202.252.22-0.44%219
Mar 13, 20262.242.262.242.262.232.73%1,779
Mar 12, 20262.232.232.202.202.17-0.90%14,908
Mar 11, 20262.242.242.222.222.19-0.89%8,230
Mar 10, 20262.242.242.242.242.211.82%10,938
Mar 4, 20262.232.232.202.202.17-3.08%2,548
Mar 3, 20262.242.282.232.272.240.89%33,319
Feb 26, 20262.252.272.252.252.22-11,000
Feb 25, 20262.282.282.212.252.22-1.32%17,439
Feb 24, 20262.282.282.282.282.25-172
Feb 20, 20262.282.282.282.282.253.64%11,687
Feb 17, 20262.202.202.202.202.17-3.51%2,400
Feb 16, 20262.272.282.242.282.250.44%12,750
Feb 13, 20262.272.272.272.272.24-852
Feb 12, 20262.272.272.272.272.24-0.44%17,255
Feb 5, 20262.242.282.242.282.251.79%11,037
Feb 3, 20262.282.282.242.242.21-1.75%8,854
Feb 2, 20262.262.282.222.282.253.64%4,941
Jan 30, 20262.202.202.202.202.17-3.51%5,062
Jan 29, 20262.272.282.252.282.25-29,778
Jan 27, 20262.272.282.272.282.25-297,291
Jan 23, 20262.272.282.272.282.251.33%47,985
Jan 22, 20262.282.282.252.252.22-1.32%29,435
Jan 21, 20262.252.282.252.282.25-16,137
Jan 19, 20262.252.282.252.282.252.24%10,491
Jan 16, 20262.272.272.232.232.20-0.89%239
Jan 15, 20262.292.292.252.252.22-0.44%5,304
Jan 14, 20262.282.282.262.262.23-0.88%1,900
Jan 13, 20262.282.332.282.282.25-2.56%10,975
Jan 12, 20262.302.342.302.342.311.30%3,130
Jan 8, 20262.312.322.312.312.28-14,995
Jan 7, 20262.292.312.292.312.280.87%38,836
Jan 6, 20262.282.302.282.292.26-17,879
Jan 5, 20262.282.292.282.292.260.44%10,025
Jan 2, 20262.302.302.282.282.25-0.87%34,146
Dec 31, 20252.302.302.302.302.27-10,000
Dec 24, 20252.302.302.302.302.27-50
Dec 23, 20252.252.302.252.302.273.14%1,352
Dec 19, 20252.232.232.232.232.20-2.19%65
Dec 17, 20252.232.282.232.282.251.79%3,195
Dec 9, 20252.242.242.242.242.210.45%500
Dec 8, 20252.232.232.222.232.200.90%5,064
Dec 5, 20252.222.222.212.212.18-0.45%13,328
Dec 2, 20252.222.222.222.222.19-5.13%472
Nov 28, 20252.262.342.262.342.311.74%34,688
Nov 27, 20252.322.322.302.302.27-141
Nov 26, 20252.292.302.292.302.270.88%28,870
Nov 25, 20252.282.292.282.282.250.44%34,335
Nov 24, 20252.272.272.272.272.241.79%14,442
Nov 21, 20252.212.232.212.232.20-1.76%283
Nov 20, 20252.242.272.202.272.241.34%28,282
Nov 19, 20252.252.252.242.242.21-10,148
Nov 18, 20252.242.242.242.242.21-4,193
Nov 17, 20252.272.272.242.242.210.90%2
Nov 12, 20252.222.222.222.222.19-1,921
Nov 11, 20252.242.242.222.222.19-1.77%43,979
Nov 10, 20252.272.272.202.262.232.73%40,879
Nov 7, 20252.202.202.192.202.17-3.08%109,310
Nov 6, 20252.242.272.242.272.242.25%21,328
Nov 5, 20252.222.222.222.222.19-3,589
Nov 4, 20252.232.232.222.222.19-0.45%7,000
Nov 3, 20252.272.272.232.232.20-1.76%17,463
Oct 31, 20252.272.282.272.272.24-6,468
Oct 30, 20252.272.282.272.272.24-21,739
Oct 29, 20252.272.282.272.272.241.34%25,170