Growthpoint Properties Australia (ASX:GOZ)
Australia · Delayed Price · Currency is AUD 2.080
-0.040 (-1.89%)
Apr 7, 2026, 4:10 PM AEST
ASX:GOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2.13 | 2.15 | 2.08 | 2.08 | 2.08 | -1.89% | 474,834 |
| Apr 2, 2026 | 2.14 | 2.15 | 2.11 | 2.12 | 2.12 | 0.47% | 344,133 |
| Apr 1, 2026 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | 0.48% | 501,120 |
| Mar 31, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 1.45% | 327,145 |
| Mar 30, 2026 | 2.11 | 2.12 | 2.07 | 2.07 | 2.07 | -2.36% | 1,220,232 |
| Mar 27, 2026 | 2.13 | 2.14 | 2.12 | 2.12 | 2.12 | -1.40% | 449,287 |
| Mar 26, 2026 | 2.17 | 2.17 | 2.12 | 2.15 | 2.15 | -0.92% | 663,032 |
| Mar 25, 2026 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | - | 1,233,845 |
| Mar 24, 2026 | 2.15 | 2.19 | 2.15 | 2.17 | 2.17 | 0.46% | 325,441 |
| Mar 23, 2026 | 2.18 | 2.18 | 2.11 | 2.16 | 2.16 | -1.37% | 824,225 |
| Mar 20, 2026 | 2.17 | 2.19 | 2.15 | 2.19 | 2.19 | 1.39% | 2,956,900 |
| Mar 19, 2026 | 2.19 | 2.20 | 2.14 | 2.16 | 2.16 | -1.37% | 768,294 |
| Mar 18, 2026 | 2.20 | 2.21 | 2.18 | 2.19 | 2.19 | 0.46% | 605,862 |
| Mar 17, 2026 | 2.17 | 2.19 | 2.16 | 2.18 | 2.18 | 1.87% | 268,895 |
| Mar 16, 2026 | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | -0.47% | 479,137 |
| Mar 13, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 1.90% | 557,827 |
| Mar 12, 2026 | 2.15 | 2.15 | 2.10 | 2.11 | 2.11 | -2.76% | 1,117,005 |
| Mar 11, 2026 | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | 1.40% | 557,586 |
| Mar 10, 2026 | 2.17 | 2.18 | 2.14 | 2.14 | 2.14 | 0.47% | 352,811 |
| Mar 9, 2026 | 2.17 | 2.17 | 2.11 | 2.13 | 2.13 | -1.39% | 740,993 |
| Mar 6, 2026 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 526,901 |
| Mar 5, 2026 | 2.17 | 2.20 | 2.16 | 2.18 | 2.18 | 1.40% | 1,253,882 |
| Mar 4, 2026 | 2.16 | 2.19 | 2.12 | 2.15 | 2.15 | -2.27% | 621,510 |
| Mar 3, 2026 | 2.22 | 2.23 | 2.16 | 2.20 | 2.20 | -1.35% | 880,138 |
| Mar 2, 2026 | 2.21 | 2.26 | 2.20 | 2.23 | 2.23 | -0.45% | 570,411 |
| Feb 27, 2026 | 2.25 | 2.25 | 2.21 | 2.24 | 2.24 | 0.45% | 756,409 |
| Feb 26, 2026 | 2.26 | 2.27 | 2.21 | 2.23 | 2.23 | -0.45% | 680,585 |
| Feb 25, 2026 | 2.21 | 2.27 | 2.18 | 2.24 | 2.24 | 1.82% | 807,988 |
| Feb 24, 2026 | 2.21 | 2.22 | 2.14 | 2.20 | 2.20 | -0.45% | 989,366 |
| Feb 23, 2026 | 2.24 | 2.25 | 2.21 | 2.21 | 2.21 | -1.78% | 346,785 |
| Feb 20, 2026 | 2.23 | 2.25 | 2.21 | 2.25 | 2.25 | 0.45% | 228,027 |
| Feb 19, 2026 | 2.28 | 2.28 | 2.21 | 2.24 | 2.24 | -1.32% | 521,049 |
| Feb 18, 2026 | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | 1.79% | 678,070 |
| Feb 17, 2026 | 2.21 | 2.26 | 2.21 | 2.23 | 2.23 | -0.45% | 368,208 |
| Feb 16, 2026 | 2.22 | 2.25 | 2.21 | 2.24 | 2.24 | 0.90% | 416,166 |
| Feb 13, 2026 | 2.24 | 2.26 | 2.21 | 2.22 | 2.22 | - | 856,830 |
| Feb 12, 2026 | 2.29 | 2.29 | 2.22 | 2.22 | 2.22 | -2.63% | 498,028 |
| Feb 11, 2026 | 2.28 | 2.30 | 2.24 | 2.28 | 2.28 | 0.44% | 419,439 |
| Feb 10, 2026 | 2.29 | 2.30 | 2.27 | 2.27 | 2.27 | 0.44% | 383,757 |
| Feb 9, 2026 | 2.28 | 2.29 | 2.25 | 2.26 | 2.26 | 2.26% | 550,682 |
| Feb 6, 2026 | 2.29 | 2.30 | 2.21 | 2.21 | 2.21 | -2.64% | 967,224 |
| Feb 5, 2026 | 2.27 | 2.28 | 2.25 | 2.27 | 2.27 | - | 431,639 |
| Feb 4, 2026 | 2.30 | 2.32 | 2.25 | 2.27 | 2.27 | -1.30% | 775,915 |
| Feb 3, 2026 | 2.29 | 2.32 | 2.28 | 2.30 | 2.30 | 1.32% | 1,033,433 |
| Feb 2, 2026 | 2.29 | 2.30 | 2.23 | 2.27 | 2.27 | -0.87% | 881,422 |
| Jan 30, 2026 | 2.28 | 2.32 | 2.27 | 2.29 | 2.29 | - | 854,640 |
| Jan 29, 2026 | 2.34 | 2.34 | 2.27 | 2.29 | 2.29 | -1.72% | 620,208 |
| Jan 28, 2026 | 2.38 | 2.39 | 2.33 | 2.33 | 2.33 | -2.51% | 762,440 |
| Jan 27, 2026 | 2.39 | 2.41 | 2.37 | 2.39 | 2.39 | - | 612,081 |
| Jan 23, 2026 | 2.43 | 2.43 | 2.38 | 2.39 | 2.39 | -1.24% | 380,880 |