Mercado fechado

Goodman Group (GMG.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
30,49-0,48 (-1,55%)
No fechamento: 04:10PM AEST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202430,7130,7330,3230,4930,494.766.459
18 de abr. de 202430,5031,0430,4030,9730,975.248.331
17 de abr. de 202431,3631,4431,0431,2931,292.902.418
16 de abr. de 202431,4031,4730,7731,1531,153.568.238
15 de abr. de 202431,9432,0331,6031,7731,772.879.777
12 de abr. de 202431,9532,0831,8132,0432,043.024.652
11 de abr. de 202431,4032,1531,0532,0732,074.462.039
10 de abr. de 202431,9332,3931,8632,3332,333.542.299
09 de abr. de 202431,8732,0631,5931,8131,813.439.050
08 de abr. de 202432,4032,4732,0132,1532,153.442.214
05 de abr. de 202432,5932,8132,1532,3332,333.196.078
04 de abr. de 202432,5532,9532,4132,6732,673.547.491
03 de abr. de 202432,7033,0732,0832,5032,504.750.345
02 de abr. de 202433,3134,0733,1833,3833,384.676.454
28 de mar. de 202433,5034,0733,4133,8133,816.849.323
27 de mar. de 202433,0733,2532,8633,1733,173.753.331
26 de mar. de 202432,8633,3532,3932,9332,937.502.126
25 de mar. de 202432,1233,4131,1033,2433,247.244.379
22 de mar. de 202431,0732,0530,8332,0532,057.847.893
21 de mar. de 202430,8531,2230,6331,0031,0010.219.797
20 de mar. de 202430,6630,6630,0830,4230,423.074.265
19 de mar. de 202430,0830,6529,7230,4230,424.951.855
18 de mar. de 202430,5130,6929,4629,7429,744.681.324
15 de mar. de 202430,2531,4430,1530,8630,8688.073.145
14 de mar. de 202430,7031,0930,4530,9630,966.392.687
13 de mar. de 202430,2230,8530,1730,8530,856.333.504
12 de mar. de 202429,9130,1029,6830,1030,107.407.445
11 de mar. de 202430,5030,9029,9630,1530,156.034.824
08 de mar. de 202430,5031,1630,5030,7930,796.334.630
07 de mar. de 202431,3431,3430,7430,9730,976.529.702
06 de mar. de 202430,7831,6430,7631,0831,085.234.722
05 de mar. de 202430,5031,3330,5031,0031,005.974.033
04 de mar. de 202430,4531,4630,2331,1931,195.505.703
01 de mar. de 202429,4430,6429,4430,4830,487.847.339
29 de fev. de 202429,1430,0929,1429,9029,9017.002.575
28 de fev. de 202428,8928,9628,5128,8228,823.424.586
27 de fev. de 202428,6528,7728,3628,7728,773.482.496
26 de fev. de 202428,8529,0828,6628,9528,951.621.653
23 de fev. de 202428,8128,8428,6228,7428,742.002.205
22 de fev. de 202428,6628,6928,1328,6328,632.635.601
21 de fev. de 202428,9729,1828,6028,6728,673.789.624
20 de fev. de 202428,2728,7328,1028,7128,715.033.014
19 de fev. de 202428,5028,6327,7628,0828,083.219.384
16 de fev. de 202428,9929,0028,3128,6128,615.687.308
15 de fev. de 202427,5028,5927,4328,4728,477.484.164
14 de fev. de 202425,8726,6025,8726,6026,603.469.642
13 de fev. de 202426,7726,8426,5026,6126,612.768.395
12 de fev. de 202426,6026,8326,5226,7426,741.538.784
09 de fev. de 202426,8126,9526,6426,6426,642.936.640
08 de fev. de 202426,9027,1426,6626,6626,661.606.710
07 de fev. de 202426,5427,1626,5426,8326,833.808.244
06 de fev. de 202426,9326,9826,4126,7426,747.328.694
05 de fev. de 202426,8327,1226,6027,0827,084.249.148
02 de fev. de 202426,1727,1626,0526,9826,987.515.588
01 de fev. de 202425,3025,4525,2025,4125,412.724.072
31 de jan. de 202425,1425,6525,0725,6025,604.217.423
30 de jan. de 202425,4025,4425,1225,2825,282.326.102
29 de jan. de 202424,9925,1724,8625,0325,032.593.977
25 de jan. de 202424,8124,9524,6824,9224,922.879.598
24 de jan. de 202424,5824,8524,5124,7624,762.008.610
23 de jan. de 202424,7824,8224,3624,5824,582.098.541
22 de jan. de 202424,6724,9524,5124,6624,662.952.019
19 de jan. de 202424,1624,3724,0724,3424,343.435.664
18 de jan. de 202423,9524,2523,8823,9323,933.830.687
17 de jan. de 202424,1324,3424,0624,3224,325.015.535
16 de jan. de 202424,1924,4724,1724,3524,353.057.907
15 de jan. de 202424,2124,2724,0824,2324,23990.016
12 de jan. de 202424,1824,3824,1724,3024,302.591.657
11 de jan. de 202424,5824,5824,2624,3724,373.576.126
10 de jan. de 202424,0724,3624,0224,2924,292.670.118
09 de jan. de 202424,1824,3924,1124,2424,244.897.474
08 de jan. de 202423,9924,1823,9523,9723,971.483.964
05 de jan. de 202424,0024,2724,0024,0224,021.878.401
04 de jan. de 202424,1324,2524,0124,0124,015.195.893
03 de jan. de 202424,8924,9024,2224,3124,313.788.563
02 de jan. de 202425,3525,4024,9925,1125,111.305.039
29 de dez. de 202325,1525,3025,0325,3025,301.844.701
28 de dez. de 202325,3925,3925,0225,2125,212.746.290
28 de dez. de 20230.15 Dividendo
27 de dez. de 202324,9425,1824,7025,1525,002.485.631
22 de dez. de 202324,4224,6924,3324,6624,513.143.326
21 de dez. de 202324,4024,6124,3224,5024,354.647.659
20 de dez. de 202324,6524,7624,4224,6124,463.342.803
19 de dez. de 202324,4624,7824,3224,6124,464.771.715
18 de dez. de 202324,2224,2823,9924,1424,002.242.112
15 de dez. de 202324,5124,7423,9824,1223,9813.591.789
14 de dez. de 202324,4124,8024,3124,5524,406.223.866
13 de dez. de 202323,3023,9123,2023,8423,704.691.967
12 de dez. de 202323,0023,2722,9023,2723,133.148.743
11 de dez. de 202323,3223,3723,0023,1022,962.951.301
08 de dez. de 202323,0723,2022,8523,2023,064.717.084
07 de dez. de 202323,5423,6823,1823,3123,172.797.716
06 de dez. de 202323,1723,6423,0823,4823,345.278.880
05 de dez. de 202323,2523,2922,8823,0722,933.447.367
04 de dez. de 202323,3423,5523,3323,3823,242.639.013
01 de dez. de 202322,6223,1322,6223,0522,913.172.146
30 de nov. de 202322,8022,8922,2522,7522,6111.206.037
29 de nov. de 202323,3623,4923,1123,3223,182.921.155
28 de nov. de 202323,2523,4223,0823,3023,164.840.771
27 de nov. de 202323,1023,4023,0023,0022,863.030.541
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...