Growthpoint Properties Australia (ASX:GOZ)
Australia · Delayed Price · Currency is AUD 2.090
+0.020 (0.97%)
Nov 6, 2026, 10:29 AM AEDT
ASX:GOZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | 1.46% | 491,185 |
| Nov 4, 2026 | 2.03 | 2.07 | 2.00 | 2.06 | 2.06 | 0.49% | 1,461,065 |
| Nov 3, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 1.99% | 239,937 |
| Nov 2, 2026 | 1.97 | 2.03 | 1.97 | 2.01 | 2.01 | 2.29% | 676,608 |
| Oct 30, 2026 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | 0.26% | 1,530,212 |
| Oct 29, 2026 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.77% | 366,137 |
| Oct 28, 2026 | 1.96 | 1.99 | 1.94 | 1.95 | 1.95 | -1.27% | 432,316 |
| Oct 27, 2026 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | - | 230,416 |
| Oct 26, 2026 | 1.96 | 1.98 | 1.94 | 1.97 | 1.97 | 0.77% | 291,546 |
| Oct 23, 2026 | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | 0.77% | 433,846 |
| Oct 22, 2026 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | 0.78% | 499,066 |
| Oct 21, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | 0.79% | 227,592 |
| Oct 20, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -0.26% | 464,494 |
| Oct 19, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -0.26% | 200,125 |
| Oct 16, 2026 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.78% | 403,344 |
| Oct 15, 2026 | 1.90 | 1.94 | 1.89 | 1.94 | 1.94 | 1.84% | 518,672 |
| Oct 14, 2026 | 1.91 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | 211,134 |
| Oct 13, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | - | 418,153 |
| Oct 12, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -0.52% | 155,610 |
| Oct 9, 2026 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 318,273 |
| Oct 8, 2026 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -1.03% | 497,940 |
| Oct 7, 2026 | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | 380,271 |
| Oct 6, 2026 | 1.84 | 1.93 | 1.84 | 1.91 | 1.91 | 3.24% | 1,016,838 |
| Oct 5, 2026 | 1.91 | 1.91 | 1.84 | 1.85 | 1.85 | -3.14% | 1,304,380 |
| Oct 2, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -1.29% | 671,608 |
| Oct 1, 2026 | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | -2.27% | 645,734 |
| Sep 30, 2026 | 1.96 | 2.01 | 1.96 | 1.98 | 1.98 | 1.28% | 1,275,048 |
| Sep 29, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | -0.26% | 743,321 |
| Sep 28, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 0.77% | 259,352 |
| Sep 25, 2026 | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | -0.51% | 633,569 |
| Sep 24, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -2.25% | 897,645 |
| Sep 23, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 691,594 |
| Sep 22, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 537,668 |
| Sep 21, 2026 | 2.01 | 2.01 | 1.98 | 2.00 | 2.00 | 1.01% | 731,276 |
| Sep 18, 2026 | 2.02 | 2.04 | 1.98 | 1.98 | 1.98 | -1.98% | 2,464,236 |
| Sep 17, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 1.00% | 551,972 |
| Sep 16, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | 438,558 |
| Sep 15, 2026 | 2.03 | 2.03 | 1.99 | 2.02 | 2.02 | - | 505,892 |
| Sep 14, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | 0.50% | 267,606 |
| Sep 11, 2026 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | - | 311,804 |
| Sep 10, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | -0.99% | 719,876 |
| Sep 9, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -1.93% | 417,665 |
| Sep 8, 2026 | 2.06 | 2.09 | 2.03 | 2.07 | 2.07 | - | 463,696 |
| Sep 7, 2026 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | 0.98% | 384,987 |
| Sep 4, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | - | 116,692 |
| Sep 3, 2026 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -0.97% | 275,758 |
| Sep 2, 2026 | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | - | 290,091 |
| Sep 1, 2026 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -0.48% | 503,241 |
| Aug 31, 2026 | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.97% | 690,782 |
| Aug 28, 2026 | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -0.96% | 514,475 |