Guzman y Gomez Limited (ASX:GYG)
Australia · Delayed Price · Currency is AUD 24.14
+0.19 (0.79%)
Nov 14, 2025, 10:09 AM AEST
Guzman y Gomez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 25.00 | 25.00 | 23.50 | 23.95 | 23.95 | -1.76% | 348,222 |
| Nov 12, 2025 | 25.10 | 25.10 | 24.02 | 24.38 | 24.38 | -1.97% | 170,972 |
| Nov 11, 2025 | 25.34 | 25.34 | 24.69 | 24.87 | 24.87 | 0.53% | 146,715 |
| Nov 10, 2025 | 24.53 | 25.00 | 24.49 | 24.74 | 24.74 | -0.40% | 195,822 |
| Nov 7, 2025 | 25.10 | 25.10 | 24.24 | 24.84 | 24.84 | 1.68% | 217,846 |
| Nov 6, 2025 | 24.95 | 25.49 | 24.32 | 24.43 | 24.43 | -1.49% | 388,421 |
| Nov 5, 2025 | 25.84 | 26.25 | 24.72 | 24.80 | 24.80 | -3.69% | 388,421 |
| Nov 4, 2025 | 26.00 | 26.10 | 25.41 | 25.75 | 25.75 | 1.42% | 320,442 |
| Nov 3, 2025 | 26.64 | 26.67 | 25.09 | 25.39 | 25.39 | - | 326,434 |
| Nov 2, 2025 | 26.64 | 26.67 | 25.08 | 25.39 | 25.39 | -4.98% | 326,434 |
| Oct 31, 2025 | 26.84 | 27.10 | 26.57 | 26.72 | 26.72 | -0.11% | 82,910 |
| Oct 30, 2025 | 25.58 | 27.01 | 25.53 | 26.75 | 26.75 | 2.85% | 176,030 |
| Oct 29, 2025 | 26.23 | 26.58 | 25.91 | 26.01 | 26.01 | -0.69% | 315,906 |
| Oct 28, 2025 | 26.70 | 27.70 | 26.02 | 26.19 | 26.19 | 0.58% | 472,469 |
| Oct 27, 2025 | 26.00 | 26.45 | 25.53 | 26.04 | 26.04 | 1.24% | 250,838 |
| Oct 24, 2025 | 24.79 | 25.90 | 24.68 | 25.72 | 25.72 | 5.37% | 257,715 |
| Oct 23, 2025 | 24.75 | 25.00 | 24.20 | 24.41 | 24.41 | -2.32% | 231,967 |
| Oct 22, 2025 | 24.99 | 25.06 | 24.52 | 24.99 | 24.99 | 0.97% | 230,984 |
| Oct 21, 2025 | 25.05 | 25.29 | 24.22 | 24.75 | 24.75 | -1.20% | 284,477 |
| Oct 20, 2025 | 25.00 | 25.76 | 24.93 | 25.05 | 25.05 | -1.18% | 346,816 |
| Oct 17, 2025 | 25.34 | 25.65 | 25.04 | 25.35 | 25.35 | 0.60% | 269,740 |
| Oct 16, 2025 | 25.32 | 25.72 | 25.01 | 25.20 | 25.20 | -0.43% | 196,049 |
| Oct 15, 2025 | 25.05 | 25.45 | 25.01 | 25.31 | 25.31 | 3.18% | 232,669 |
| Oct 14, 2025 | 25.20 | 25.47 | 24.01 | 24.53 | 24.53 | -2.15% | 543,468 |
| Oct 13, 2025 | 25.56 | 25.56 | 24.90 | 25.07 | 25.07 | -2.41% | 324,932 |
| Oct 10, 2025 | 26.40 | 26.50 | 25.18 | 25.69 | 25.69 | -2.65% | 512,727 |
| Oct 9, 2025 | 31.00 | 34.07 | 26.34 | 26.39 | 26.39 | -2.26% | 865,350 |
| Oct 8, 2025 | 26.88 | 27.00 | 25.90 | 27.00 | 27.00 | 1.81% | 780,861 |
| Oct 7, 2025 | 26.40 | 26.66 | 26.14 | 26.52 | 26.52 | 0.42% | 395,844 |
| Oct 6, 2025 | 26.39 | 26.41 | 25.93 | 26.41 | 26.41 | 1.19% | 214,241 |
| Oct 5, 2025 | 26.39 | 26.39 | 26.09 | 26.10 | 26.10 | -0.57% | 944 |
| Oct 3, 2025 | 25.75 | 26.46 | 25.60 | 26.25 | 26.25 | 2.54% | 575,380 |
| Oct 2, 2025 | 25.86 | 25.86 | 25.16 | 25.60 | 25.60 | -1.20% | 575,380 |
| Oct 1, 2025 | 26.00 | 26.35 | 25.69 | 25.91 | 25.91 | -0.27% | 279,595 |
| Sep 30, 2025 | 25.20 | 25.98 | 24.97 | 25.98 | 25.98 | 3.10% | 376,514 |
| Sep 29, 2025 | 25.00 | 25.40 | 24.92 | 25.20 | 25.20 | 1.33% | 246,051 |
| Sep 26, 2025 | 24.33 | 25.09 | 24.32 | 24.87 | 24.87 | 1.43% | 727,636 |
| Sep 25, 2025 | 24.43 | 24.71 | 24.23 | 24.52 | 24.52 | -0.81% | 941,354 |
| Sep 24, 2025 | 25.44 | 25.49 | 24.55 | 24.72 | 24.72 | -3.06% | 423,642 |
| Sep 23, 2025 | 24.75 | 25.66 | 24.63 | 25.50 | 25.50 | 2.41% | 554,153 |
| Sep 22, 2025 | 24.87 | 25.14 | 24.36 | 24.90 | 24.90 | -2.08% | 481,375 |
| Sep 19, 2025 | 25.09 | 25.43 | 24.51 | 25.43 | 25.43 | 0.55% | 1,583,829 |
| Sep 18, 2025 | 25.00 | 25.30 | 24.72 | 25.29 | 25.29 | 0.76% | 1,123,646 |
| Sep 17, 2025 | 25.64 | 25.69 | 24.67 | 25.10 | 25.10 | -2.68% | 489,783 |
| Sep 16, 2025 | 26.60 | 26.82 | 25.71 | 25.79 | 25.79 | -2.79% | 2,146,905 |
| Sep 15, 2025 | 24.80 | 26.53 | 24.60 | 26.53 | 26.53 | 5.19% | 751,586 |
| Sep 12, 2025 | 23.69 | 25.22 | 23.21 | 25.22 | 25.09 | 6.41% | 391,902 |
| Sep 11, 2025 | 23.68 | 23.84 | 23.20 | 23.70 | 23.58 | -0.21% | 267,002 |
| Sep 10, 2025 | 23.88 | 24.02 | 23.72 | 23.75 | 23.63 | -1.78% | 129,790 |
| Sep 9, 2025 | 23.96 | 24.31 | 23.67 | 24.18 | 24.06 | 1.72% | 170,372 |