ASX:GOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	2.46	2.48	2.43	2.44	2.44	-0.81%	711,986
Sep 2, 2025	2.47	2.47	2.44	2.46	2.46	-0.40%	570,907
Sep 1, 2025	2.49	2.49	2.46	2.47	2.47	-0.40%	351,449
Aug 29, 2025	2.51	2.51	2.44	2.48	2.48	-0.40%	634,379
Aug 28, 2025	2.52	2.54	2.48	2.49	2.49	-0.80%	376,290
Aug 27, 2025	2.48	2.53	2.48	2.51	2.51	1.62%	1,172,183
Aug 26, 2025	2.52	2.53	2.46	2.47	2.47	-1.98%	597,473
Aug 25, 2025	2.47	2.53	2.45	2.52	2.52	2.86%	1,627,425
Aug 22, 2025	2.45	2.48	2.44	2.45	2.45	-0.41%	1,025,459
Aug 21, 2025	2.43	2.48	2.43	2.46	2.46	2.07%	813,590
Aug 20, 2025	2.45	2.47	2.39	2.41	2.41	-2.03%	859,442
Aug 19, 2025	2.49	2.50	2.45	2.46	2.46	-1.20%	255,234
Aug 18, 2025	2.51	2.52	2.48	2.49	2.49	-1.58%	529,803
Aug 15, 2025	2.53	2.55	2.51	2.53	2.53	-0.39%	438,864
Aug 14, 2025	2.54	2.58	2.53	2.54	2.54	-	373,883
Aug 13, 2025	2.56	2.56	2.52	2.54	2.54	-	217,766
Aug 12, 2025	2.53	2.57	2.53	2.54	2.54	-	201,429
Aug 11, 2025	2.53	2.56	2.51	2.54	2.54	1.20%	496,783
Aug 8, 2025	2.51	2.53	2.49	2.51	2.51	0.40%	186,094
Aug 7, 2025	2.48	2.52	2.48	2.50	2.50	0.81%	551,551
Aug 6, 2025	2.44	2.49	2.44	2.48	2.48	0.81%	612,328
Aug 5, 2025	2.44	2.47	2.43	2.46	2.46	1.23%	182,690
Aug 4, 2025	2.43	2.44	2.42	2.43	2.43	-	161,659
Aug 1, 2025	2.43	2.45	2.42	2.43	2.43	-0.82%	305,674
Jul 31, 2025	2.42	2.46	2.42	2.45	2.45	-0.41%	287,915
Jul 30, 2025	2.41	2.46	2.39	2.46	2.46	2.93%	613,070
Jul 29, 2025	2.40	2.41	2.39	2.39	2.39	-0.83%	260,936
Jul 28, 2025	2.40	2.42	2.39	2.41	2.41	1.26%	419,245
Jul 25, 2025	2.39	2.41	2.38	2.38	2.38	-	282,480
Jul 24, 2025	2.40	2.42	2.37	2.38	2.38	-0.42%	269,325
Jul 23, 2025	2.38	2.40	2.37	2.39	2.39	0.42%	285,359
Jul 22, 2025	2.39	2.40	2.38	2.38	2.38	-0.42%	307,201
Jul 21, 2025	2.40	2.40	2.36	2.39	2.39	-	253,982
Jul 18, 2025	2.38	2.40	2.37	2.39	2.39	-	251,853
Jul 17, 2025	2.36	2.40	2.36	2.39	2.39	1.27%	265,175
Jul 16, 2025	2.36	2.37	2.35	2.36	2.36	-0.42%	298,486
Jul 15, 2025	2.37	2.38	2.36	2.37	2.37	-	236,896
Jul 14, 2025	2.35	2.37	2.34	2.37	2.37	1.28%	481,556
Jul 11, 2025	2.43	2.43	2.34	2.34	2.34	-3.31%	618,537
Jul 10, 2025	2.39	2.42	2.38	2.42	2.42	1.26%	238,821
Jul 9, 2025	2.39	2.41	2.36	2.39	2.39	-	762,355
Jul 8, 2025	2.43	2.44	2.39	2.39	2.39	-1.65%	298,797
Jul 7, 2025	2.45	2.45	2.42	2.43	2.43	-0.41%	330,564
Jul 4, 2025	2.42	2.44	2.41	2.44	2.44	1.67%	302,368
Jul 3, 2025	2.42	2.45	2.37	2.40	2.40	-0.41%	388,565
Jul 2, 2025	2.40	2.49	2.39	2.41	2.41	1.26%	823,844
Jul 1, 2025	2.35	2.40	2.34	2.38	2.38	2.15%	362,278
Jun 30, 2025	2.36	2.36	2.32	2.33	2.33	-1.69%	649,764
Jun 27, 2025	2.39	2.42	2.36	2.37	2.37	-3.66%	450,340
Jun 26, 2025	2.49	2.49	2.45	2.46	2.37	-0.81%	413,097