ASX:GOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.84	25.95	25.79	25.92	25.92	0.58%	1,727
Mar 26, 2026	25.80	25.87	25.74	25.77	25.77	-0.12%	4,481
Mar 25, 2026	25.80	26.01	25.72	25.80	25.80	0.39%	2,537
Mar 24, 2026	25.60	25.95	25.60	25.70	25.70	1.14%	3,965
Mar 23, 2026	25.76	25.76	25.40	25.41	25.41	-1.36%	6,768
Mar 20, 2026	26.00	26.00	25.76	25.76	25.76	-0.92%	3,619
Mar 19, 2026	26.26	26.30	25.95	26.00	26.00	-1.40%	845
Mar 18, 2026	26.33	26.37	26.24	26.37	26.37	0.53%	1,187
Mar 17, 2026	26.00	26.32	26.00	26.23	26.23	-0.46%	1,787
Mar 16, 2026	26.43	26.44	26.29	26.35	26.35	0.76%	651
Mar 13, 2026	26.15	26.24	26.14	26.15	26.15	0.85%	47,894
Mar 12, 2026	26.50	26.51	25.93	25.93	25.93	-2.45%	4,747
Mar 11, 2026	27.00	27.00	26.58	26.58	26.58	-1.34%	3,057
Mar 10, 2026	26.00	27.09	26.00	26.94	26.94	1.70%	6,449
Mar 9, 2026	27.00	27.00	26.49	26.49	26.49	-3.46%	1,373
Mar 6, 2026	27.50	27.50	27.41	27.44	27.44	-0.36%	10,475
Mar 5, 2026	27.70	27.75	27.50	27.54	27.54	-0.29%	8,795
Mar 4, 2026	27.84	27.84	27.57	27.62	27.62	-0.72%	6,562
Mar 3, 2026	28.20	28.20	27.82	27.82	27.82	-1.38%	1,373
Mar 2, 2026	28.43	28.43	28.20	28.21	28.21	-0.74%	1,653
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