ASX:GOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.90	29.90	29.73	29.78	29.78	-0.40%	334
Jan 22, 2026	30.05	30.05	29.86	29.90	29.90	-	1,407
Jan 21, 2026	29.81	29.90	29.79	29.90	29.90	0.30%	6,468
Jan 20, 2026	30.13	30.13	29.81	29.81	29.81	-1.26%	4,708
Jan 19, 2026	30.42	30.42	30.13	30.19	30.19	-0.76%	7,276
Jan 16, 2026	30.48	30.48	30.37	30.42	30.42	-0.20%	4,294
Jan 15, 2026	30.37	30.49	30.37	30.48	30.48	0.86%	765
Jan 14, 2026	30.33	30.33	30.22	30.22	30.22	-0.36%	9,133
Jan 13, 2026	30.37	30.39	30.25	30.33	30.33	-	3,815
Jan 12, 2026	30.03	30.38	30.03	30.33	30.33	1.00%	12,458
Jan 9, 2026	30.03	30.03	30.03	30.03	30.03	0.84%	1
Jan 8, 2026	29.78	29.78	29.78	29.78	29.78	0.71%	500
Jan 7, 2026	29.70	29.75	29.57	29.57	29.57	0.34%	1,246
Jan 6, 2026	29.39	29.54	29.39	29.47	29.47	0.82%	894
Jan 5, 2026	29.23	29.29	29.22	29.23	29.23	0.48%	3,506
Jan 2, 2026	29.00	29.12	29.00	29.09	29.09	-0.14%	741
Dec 31, 2025	29.04	29.13	29.04	29.13	29.13	0.31%	814
Dec 30, 2025	29.10	29.14	29.04	29.04	29.04	0.03%	2,616
Dec 29, 2025	29.01	29.07	29.00	29.03	29.03	0.24%	1,047
Dec 24, 2025	29.21	29.21	28.96	28.96	28.96	-0.82%	1,074
Dec 23, 2025	29.33	29.33	29.20	29.20	29.20	-0.10%	4,098
Dec 22, 2025	29.31	29.34	29.23	29.23	29.23	0.38%	6,054
Dec 19, 2025	29.14	29.15	29.06	29.12	29.12	-0.07%	2,309
Dec 18, 2025	29.20	29.20	29.10	29.14	29.14	-0.34%	1,550
Dec 17, 2025	29.20	29.24	29.13	29.24	29.24	0.27%	1,984
Dec 16, 2025	29.74	29.74	29.16	29.16	29.16	-0.95%	2,216
Dec 15, 2025	29.30	29.44	29.30	29.44	29.44	-0.03%	3,099
Dec 12, 2025	29.22	29.53	29.22	29.45	29.45	0.79%	1,556
Dec 11, 2025	29.23	29.31	29.21	29.22	29.22	0.76%	1,112
Dec 10, 2025	29.22	29.22	29.00	29.00	29.00	-0.51%	1,098
Dec 9, 2025	29.31	29.31	29.15	29.15	29.15	-0.58%	398
Dec 8, 2025	29.32	29.37	29.32	29.32	29.32	0.14%	1,804
Dec 5, 2025	29.28	29.33	29.27	29.28	29.28	-	273
Dec 4, 2025	29.05	29.28	29.05	29.28	29.28	1.07%	1,485
Dec 3, 2025	28.96	28.99	28.95	28.97	28.97	-0.17%	2,713
Dec 2, 2025	28.96	29.05	28.93	29.02	29.02	0.21%	2,849
Dec 1, 2025	29.05	29.05	28.96	28.96	28.96	-0.31%	2,333
Nov 28, 2025	29.05	29.05	29.05	29.05	29.05	0.21%	2,130
Nov 27, 2025	29.05	29.05	28.97	28.99	28.99	-0.03%	9,479
Nov 26, 2025	28.94	29.04	28.94	29.00	29.00	1.36%	1,194
Nov 25, 2025	28.61	28.61	28.55	28.61	28.61	-0.10%	1,158
Nov 24, 2025	28.65	28.65	28.64	28.64	28.64	1.63%	2,538
Nov 21, 2025	28.31	28.31	28.00	28.18	28.18	-0.46%	6,789
Nov 20, 2025	28.30	28.37	28.27	28.31	28.31	-0.04%	8,187
Nov 19, 2025	28.39	28.39	28.10	28.32	28.32	-0.28%	3,319
Nov 18, 2025	28.80	28.80	28.38	28.40	28.40	-1.39%	3,621
Nov 17, 2025	29.03	29.03	28.75	28.80	28.80	-0.79%	1,403
Nov 14, 2025	29.04	29.07	28.99	29.03	29.03	-0.55%	47
Nov 13, 2025	29.25	29.25	29.08	29.19	29.19	-0.21%	530
Nov 12, 2025	29.25	29.28	29.25	29.25	29.25	1.46%	981