Guzman y Gomez Limited (ASX:GYG)
Australia · Delayed Price · Currency is AUD 25.29
+0.19 (0.76%)
Sep 18, 2025, 4:10 PM AEST
Guzman y Gomez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 25.00 | 25.30 | 24.72 | 25.29 | 25.29 | 0.76% | 1,122,401 |
| 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 | 24.59 | 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 |
| Sep 8, 2025 | 24.00 | 24.01 | 23.45 | 23.77 | 23.65 | 0.64% | 280,385 |
| Sep 5, 2025 | 24.15 | 24.15 | 23.06 | 23.62 | 23.50 | 0.04% | 281,120 |
| Sep 4, 2025 | 23.73 | 24.14 | 23.17 | 23.61 | 23.49 | -0.46% | 317,506 |
| Sep 3, 2025 | 24.35 | 24.98 | 23.63 | 23.72 | 23.60 | -3.18% | 1,037,201 |
| Sep 2, 2025 | 25.51 | 25.51 | 24.34 | 24.50 | 24.38 | -3.92% | 310,691 |
| Sep 1, 2025 | 25.50 | 25.90 | 25.32 | 25.50 | 25.37 | 1.03% | 133,804 |
| Aug 29, 2025 | 25.98 | 25.98 | 25.16 | 25.24 | 25.11 | -1.10% | 264,034 |
| Aug 28, 2025 | 26.09 | 26.36 | 25.00 | 25.52 | 25.39 | -2.97% | 541,701 |
| Aug 27, 2025 | 26.49 | 26.49 | 25.80 | 26.30 | 26.17 | 1.11% | 281,133 |
| Aug 26, 2025 | 25.80 | 26.67 | 25.40 | 26.01 | 25.88 | 1.84% | 2,833,910 |
| Aug 25, 2025 | 24.01 | 25.63 | 23.70 | 25.54 | 25.41 | 7.76% | 1,055,035 |
| Aug 22, 2025 | 27.04 | 27.04 | 22.00 | 23.70 | 23.58 | -18.19% | 2,675,309 |
| Aug 21, 2025 | 29.03 | 29.38 | 28.58 | 28.97 | 28.83 | - | 317,370 |
| Aug 20, 2025 | 28.46 | 29.08 | 28.39 | 28.97 | 28.83 | 2.69% | 197,897 |
| Aug 19, 2025 | 28.17 | 28.41 | 27.66 | 28.21 | 28.07 | 0.97% | 133,989 |
| Aug 18, 2025 | 27.88 | 28.33 | 27.83 | 27.94 | 27.80 | 0.22% | 85,855 |
| Aug 15, 2025 | 27.49 | 28.09 | 27.08 | 27.88 | 27.74 | 1.34% | 274,448 |
| Aug 14, 2025 | 28.31 | 28.42 | 27.41 | 27.51 | 27.37 | -0.72% | 273,413 |
| Aug 13, 2025 | 29.06 | 29.06 | 27.38 | 27.71 | 27.57 | -3.65% | 277,322 |
| Aug 12, 2025 | 28.70 | 29.17 | 28.38 | 28.76 | 28.62 | 0.38% | 285,297 |
| Aug 11, 2025 | 29.00 | 29.09 | 28.36 | 28.65 | 28.51 | 0.77% | 367,026 |
| Aug 8, 2025 | 29.00 | 29.09 | 28.29 | 28.43 | 28.29 | -1.56% | 110,523 |
| Aug 7, 2025 | 28.57 | 29.07 | 28.51 | 28.88 | 28.74 | 1.65% | 197,516 |
| Aug 6, 2025 | 28.14 | 28.92 | 28.00 | 28.41 | 28.27 | 2.05% | 209,009 |
| Aug 5, 2025 | 27.90 | 28.40 | 27.39 | 27.84 | 27.70 | 0.61% | 174,495 |
| Aug 4, 2025 | 27.62 | 27.79 | 27.42 | 27.67 | 27.53 | 0.51% | 119,897 |
| Aug 1, 2025 | 27.14 | 27.58 | 26.94 | 27.53 | 27.39 | -0.07% | 111,822 |
| Jul 31, 2025 | 26.59 | 28.00 | 26.59 | 27.55 | 27.41 | 3.11% | 248,407 |
| Jul 30, 2025 | 26.85 | 27.33 | 26.53 | 26.72 | 26.59 | -0.78% | 169,836 |
| Jul 29, 2025 | 27.70 | 27.72 | 26.86 | 26.93 | 26.80 | -3.65% | 110,532 |
| Jul 28, 2025 | 27.48 | 27.95 | 27.38 | 27.95 | 27.81 | 2.19% | 89,835 |
| Jul 25, 2025 | 27.57 | 27.77 | 27.09 | 27.35 | 27.21 | -1.08% | 167,018 |
| Jul 24, 2025 | 26.90 | 27.97 | 26.70 | 27.65 | 27.51 | 0.14% | 157,060 |
| Jul 23, 2025 | 27.19 | 27.65 | 26.94 | 27.61 | 27.47 | 1.51% | 257,044 |
| Jul 22, 2025 | 27.44 | 27.46 | 26.80 | 27.20 | 27.06 | -0.98% | 150,117 |
| Jul 21, 2025 | 27.95 | 27.95 | 27.12 | 27.47 | 27.33 | -0.51% | 114,414 |
| Jul 18, 2025 | 26.87 | 28.05 | 26.83 | 27.61 | 27.47 | 1.06% | 484,509 |
| Jul 17, 2025 | 28.05 | 28.40 | 26.98 | 27.32 | 27.18 | -1.76% | 585,956 |
| Jul 16, 2025 | 26.99 | 27.88 | 26.70 | 27.81 | 27.67 | 3.00% | 148,022 |
| Jul 15, 2025 | 27.21 | 27.36 | 26.72 | 27.00 | 26.87 | -1.35% | 157,996 |
| Jul 14, 2025 | 27.19 | 27.58 | 26.99 | 27.37 | 27.23 | 0.15% | 212,408 |
| Jul 11, 2025 | 28.60 | 28.67 | 27.33 | 27.33 | 27.19 | -2.15% | 134,593 |