ASX:GOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.40	28.42	28.40	28.42	28.42	0.35%	88
Feb 26, 2026	28.61	28.61	28.28	28.32	28.32	-1.01%	3,853
Feb 25, 2026	28.62	28.71	28.61	28.61	28.61	0.42%	783
Feb 24, 2026	28.35	28.49	28.34	28.49	28.49	-0.31%	4,921
Feb 23, 2026	28.67	28.68	28.48	28.58	28.58	-0.31%	2,064
Feb 20, 2026	28.60	28.69	28.55	28.67	28.67	0.28%	3,228
Feb 19, 2026	28.37	28.66	28.37	28.59	28.59	0.85%	583
Feb 18, 2026	28.77	28.77	28.34	28.35	28.35	0.18%	1,805
Feb 17, 2026	28.66	28.66	28.26	28.30	28.30	-0.28%	4,307
Feb 16, 2026	29.32	29.32	28.34	28.38	28.38	0.50%	2,523
Feb 13, 2026	28.25	28.25	28.12	28.24	28.24	-0.60%	1,366
Feb 12, 2026	28.75	28.75	28.24	28.41	28.41	-1.18%	9,312
Feb 11, 2026	28.51	28.90	28.51	28.75	28.75	0.81%	331
Feb 10, 2026	28.81	28.81	28.48	28.52	28.52	-0.14%	1,552
Feb 9, 2026	28.61	28.81	28.53	28.56	28.56	0.18%	25,285
Feb 6, 2026	28.53	28.56	28.50	28.51	28.51	-0.38%	1,883
Feb 5, 2026	28.58	28.62	28.55	28.62	28.62	1.92%	2,537
Feb 4, 2026	28.20	28.20	28.00	28.08	28.08	-1.51%	5,507
Feb 3, 2026	28.75	28.75	28.41	28.51	28.51	-0.42%	88,477
Feb 2, 2026	28.60	28.78	28.60	28.63	28.63	0.21%	4,714
Jan 30, 2026	28.58	28.61	28.41	28.57	28.57	-0.03%	6,993
Jan 29, 2026	28.99	28.99	28.57	28.58	28.58	-2.26%	3,212
Jan 28, 2026	29.48	29.48	29.16	29.24	29.24	-1.05%	1,629
Jan 27, 2026	29.78	29.78	29.49	29.55	29.55	-0.77%	5,783
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