Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-May-21 09:07:55 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GOW) GOWING BROS LIMITED Daily Prices Page 22...

     Prev Section TOC    Company Info for GOW    Limits Next Section


Company Details for (GOW) GOWING BROS LIMITED

Listing Code GOW
Listing Name GOWING BROS LIMITED
GICS Sector Financial Services
ISIN Name GOWING BROS. LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GOW5


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for GOW .. Friday 17th May 2024

GOW is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.225 1 0.0
MAX 5.55 ### 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GOW    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

225 Days for (GOW) GOWING BROS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.07
2005-Jun-15 Wed 2.56 2.56 2.56 2.56 5 ### 69.2 69.2 0.2
2005-Jun-14 Tue 2.56 2.56 2.56 2.56 10,943 ### 71.0 71.0 0.2
2005-Jun-10 Fri 2.56 2.56 2.56 2.56 0 0.2
2005-Jun-09 Thu 2.56 2.59 2.56 2.56 2,272 5,850 72.7 72.7 0.2
2005-Jun-08 Wed 2.57 2.57 2.57 2.57 0 ###
2005-Jun-07 Tue 2.57 2.57 2.57 2.57 0 ###
2005-Jun-06 Mon 2.57 2.57 2.57 2.57 0 ###
2005-Jun-03 Fri 2.57 2.57 2.57 2.57 0 ###
2005-Jun-02 Thu 2.57 2.57 2.57 2.57 0 ###
2005-Jun-01 Wed 2.56 2.57 2.56 2.57 ### ### ###
2005-May-31 Tue 2.56 2.56 2.56 2.56 ### ### 0.2
2005-May-30 Mon 2.52 2.52 2.5 2.5 ### ### 0.2
2005-May-27 Fri 2.52 2.52 2.52 2.52 12,082 30,446 66.2 66.2 ###
2005-May-26 Thu 2.52 2.52 2.52 2.52 12,082 30,446 ### ### ###
2005-May-25 Wed 2.5 2.5 2.5 2.5 0 0.2
2005-May-24 Tue 2.53 2.53 2.5 2.5 10,386 26,120 ### ### 0.2
2005-May-23 Mon 2.53 2.53 2.53 2.53 0 ###
2005-May-20 Fri 2.53 2.53 2.53 2.53 ### ### ###
2005-May-19 Thu 2.53 2.53 2.53 2.53 0 ###
2005-May-18 Wed 2.56 2.56 2.53 2.53 11,485 29,229 22.5 22.5 ###
2005-May-17 Tue 2.53 2.53 2.53 2.53 78.4 78.4 ###
2005-May-16 Mon 2.51 2.51 2.51 2.51 ### ### ###
2005-May-13 Fri 2.51 2.51 2.51 2.51 68.6 68.6 ###
2005-May-12 Thu 2.51 2.51 2.51 2.51 ### ### ###
2005-May-11 Wed 2.54 2.54 2.54 2.54 850 2,159 67.0 67.0 ###
2005-May-10 Tue 2.5 2.5 2.5 2.5 0 0.2
2005-May-09 Mon 2.5 2.5 2.5 2.5 0 0.2
2005-May-06 Fri 2.5 2.5 2.5 2.5 63.3 63.3 0.2
2005-May-05 Thu 2.55 2.55 2.55 2.55 0 0.2
2005-May-04 Wed 2.56 2.56 2.55 2.55 45.7 45.7 0.2
2005-May-03 Tue 2.57 2.57 2.55 2.56 40,625 ### ### ### 0.2
2005-May-02 Mon 2.57 2.57 2.57 2.57 0 ###
2005-Apr-29 Fri 2.57 2.57 2.57 2.57 ### ### ###
2005-Apr-28 Thu 2.58 2.58 2.55 2.55 25,021 64,178 ### ### 0.2
2005-Apr-27 Wed 2.58 2.58 2.58 2.58 72.5 72.5 0.2
2005-Apr-26 Tue 2.57 2.57 2.57 2.57 0 ###
2005-Apr-22 Fri ### ### 2.57 2.57 80,824 103,858 12.5 12.5 ###
2005-Apr-21 Thu ### ### ### ### 15,546 0 ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 72.6 72.6 0.0
2005-Apr-19 Tue ### ### ### ### 14.6 14.6 0.0
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri 2.71 2.71 2.71 2.71 6,923 ### ### ### ###
2005-Apr-14 Thu 2.71 2.71 2.71 2.71 80.1 80.1 ###
2005-Apr-13 Wed 2.71 2.71 ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 0 0.0
2005-Apr-11 Mon ### ### ### ### 0 0.0
2005-Apr-08 Fri 2.75 2.75 ### ### 3,622 4,980 9.8 9.8 0.0
2005-Apr-07 Thu 2.75 2.75 2.75 2.75 ### ### ###
2005-Apr-06 Wed 2.72 2.72 2.72 2.72 ### ### 0.2
2005-Apr-05 Tue 2.71 2.71 2.71 2.71 0 ###
2005-Apr-04 Mon 2.71 2.71 2.71 2.71 76.8 76.8 ###
2005-Apr-01 Fri 2.75 2.75 2.75 2.75 0 ###
2005-Mar-31 Thu 2.75 2.75 2.75 2.75 64.4 64.4 ###
2005-Mar-30 Wed ### 2.7 ### 2.7 ### ### 0.2
2005-Mar-29 Tue 2.75 2.75 ### ### 9,654 13,274 ### ### 0.0
2005-Mar-24 Thu 2.75 2.75 2.75 2.75 0 ###
2005-Mar-23 Wed 2.75 2.75 2.75 2.75 17,227 47,374 ### ### ###
2005-Mar-22 Tue 2.75 2.75 2.75 2.75 5,454 ### 76.4 76.4 ###
2005-Mar-21 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
2005-Mar-18 Fri ### 2.7 ### 2.7 2,250 ### ### ### 0.2
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue 2.7 2.7 ### ### 2,250 ### 25.7 25.7 0.0
2005-Mar-14 Mon 2.75 2.75 2.75 2.75 545 ### ### ### ###
2005-Mar-11 Fri 2.72 2.75 2.72 2.75 7,389 ### 77.2 77.2 ###
2005-Mar-10 Thu ### 2.7 ### 2.7 ### ### 0.2
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 0 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 3,850 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 1,576 0 68.4 68.4 0.0
2005-Feb-25 Fri ### ### ### ### 14,883 0 ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 0 0.0
2005-Feb-23 Wed ### ### ### ### 77.6 77.6 0.0
2005-Feb-22 Tue ### ### ### ### 0 0.0
2005-Feb-21 Mon ### ### ### ### 5,928 0 ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 72.3 72.3 0.0
2005-Feb-17 Thu ### ### ### ### 48,444 0 71.3 71.3 0.0
2005-Feb-16 Wed ### 2.7 ### 2.7 13,150 17,752 86.6 86.6 0.2
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### 5,447 0 37.0 37.0 0.0
2005-Feb-11 Fri ### ### ### ### 12,180 0 ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 74.2 74.2 0.0
2005-Feb-09 Wed ### ### ### ### 0 0.0
2005-Feb-08 Tue ### ### ### ### 0 0.0
2005-Feb-07 Mon ### ### ### ### 20,156 0 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 0 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 30.2 30.2 0.0
2005-Feb-01 Tue ### ### ### ### 20,881 0 68.0 68.0 0.0
2005-Jan-31 Mon ### ### ### ### 0 0.0
2005-Jan-28 Fri ### ### ### ### 0 0.0
2005-Jan-27 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-25 Tue ### ### ### ### 0 0.0
2005-Jan-24 Mon ### ### ### ### 0 0.0
2005-Jan-21 Fri ### ### ### ### 0 0.0
2005-Jan-20 Thu ### ### ### ### 6,141 0 ### ### 0.0
2005-Jan-19 Wed ### ### ### ### 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 0 0.0
2005-Jan-13 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 10,646 0 ### ### 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 0 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 1,055 0 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 69.7 69.7 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 6,049 0 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 32,946 0 18.9 18.9 0.0
2004-Dec-22 Wed ### ### ### ### 12,746 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 72.9 72.9 0.0
2004-Dec-20 Mon ### ### ### ### 750 0 72.0 72.0 0.0
2004-Dec-17 Fri ### ### ### ### 0 0.0
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 70.2 70.2 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 8,043 0 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### 0 0.0
2004-Dec-09 Thu ### ### ### ### 58,874 0 74.1 74.1 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### ### ### 22,378 0 87.6 87.6 0.0
2004-Dec-06 Mon ### ### ### ### 6,184 0 37.0 37.0 0.0
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### 5,120 0 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 33,656 0 ### ### 0.0
2004-Nov-30 Tue ### ### ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 9,120 0 34.1 34.1 0.0
2004-Nov-26 Fri ### ### ### ### 74.0 74.0 0.0
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### 4,850 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 0 0.0
2004-Nov-22 Mon ### ### ### ### 1,471 0 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### 11,980 0 87.4 87.4 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 16,078 0 ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 15,186 0 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 4,241 0 65.9 65.9 0.0
2004-Nov-11 Thu ### ### 2.57 2.57 21.6 21.6 ###
2004-Nov-10 Wed 2.58 ### 2.58 ### 73.6 73.6 0.0
2004-Nov-09 Tue 2.57 2.57 2.57 2.57 18,555 47,686 70.5 70.5 ###
2004-Nov-08 Mon 2.56 2.57 2.56 2.57 33,156 85,045 72.7 72.7 ###
2004-Nov-05 Fri 2.58 2.58 2.56 2.56 26.3 26.3 0.2
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed 2.58 2.58 2.58 2.58 66.4 66.4 0.2
2004-Nov-02 Tue ### ### 2.56 2.56 7,229 9,253 ### ### 0.2
2004-Nov-01 Mon 2.56 2.56 2.56 2.56 0 0.2
2004-Oct-29 Fri 2.57 2.59 2.56 2.56 ### ### 0.2
2004-Oct-28 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
2004-Oct-27 Wed 2.55 2.56 2.55 2.56 ### ### 0.2
2004-Oct-26 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2004-Oct-25 Mon 2.55 2.55 2.55 2.55 34,484 ### 72.5 72.5 0.2
2004-Oct-22 Fri 2.55 2.55 2.55 2.55 ### ### 0.2
2004-Oct-21 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
2004-Oct-20 Wed 2.56 2.56 2.56 2.56 ### ### 0.2
2004-Oct-19 Tue 2.54 2.57 2.54 2.56 ### ### 0.2
2004-Oct-18 Mon 2.55 2.55 2.53 2.54 13,974 ### ### ### ###
2004-Oct-15 Fri 2.57 2.57 2.54 2.54 ### ### ###
2004-Oct-14 Thu 2.55 2.55 2.53 2.55 60,721 ### ### ### 0.2
2004-Oct-13 Wed 2.55 2.55 2.55 2.55 66.4 66.4 0.2
2004-Oct-12 Tue 2.58 2.58 2.58 2.58 65.1 65.1 0.2
2004-Oct-11 Mon 2.58 2.58 2.58 2.58 69.7 69.7 0.2
2004-Oct-08 Fri 2.58 2.58 2.58 2.58 69.5 69.5 0.2
2004-Oct-07 Thu ### ### ### ### 0 0.0
2004-Oct-06 Wed ### ### ### ### 0 0.0
2004-Oct-05 Tue ### ### ### ### 0 0.0
2004-Oct-04 Mon ### ### ### ### 13.7 13.7 0.0
2004-Oct-01 Fri ### ### ### ### 0 0.0
2004-Sep-30 Thu ### ### ### ### 8,724 0 80.7 80.7 0.0
2004-Sep-29 Wed ### ### ### ### 68.0 68.0 0.0
2004-Sep-28 Tue ### ### 2.56 ### 68.7 68.7 0.0
2004-Sep-27 Mon 2.59 ### 2.59 ### ### ### 0.0
2004-Sep-24 Fri 2.54 2.59 2.54 2.54 4,358 11,178 74.0 74.0 ###
2004-Sep-23 Thu 2.56 2.56 2.56 2.56 93,154 238,474 ### ### 0.2
2004-Sep-22 Wed 2.56 2.56 2.56 2.56 66.5 66.5 0.2
2004-Sep-21 Tue 2.59 2.59 2.59 2.59 66.5 66.5 0.2
2004-Sep-20 Mon 2.55 ### 2.55 2.59 ### ### 0.2
2004-Sep-17 Fri 2.55 2.55 2.53 2.55 ### ### 0.2
2004-Sep-16 Thu 2.59 2.59 2.59 2.59 0 0.2
2004-Sep-15 Wed 2.59 2.59 2.59 2.59 0 0.2
2004-Sep-14 Tue 2.59 2.59 2.59 2.59 0 0.2
2004-Sep-13 Mon 2.59 2.59 2.59 2.59 0 0.2
2004-Sep-10 Fri 2.57 2.59 2.57 2.59 74.2 74.2 0.2
2004-Sep-09 Thu 2.57 2.57 2.57 2.57 0 ###
2004-Sep-08 Wed 2.55 2.57 2.55 2.57 ### ### ###
2004-Sep-07 Tue 2.55 2.55 2.55 2.55 2,146 5,472 71.4 71.4 0.2
2004-Sep-06 Mon 2.55 2.55 2.53 2.55 71.2 71.2 0.2
2004-Sep-03 Fri 2.55 2.55 2.51 2.55 40,059 101,349 ### ### 0.2
2004-Sep-02 Thu 2.55 2.55 2.55 2.55 5,951 15,175 70.8 70.8 0.2
2004-Sep-01 Wed 2.55 2.55 2.55 2.55 1,755 4,475 70.2 70.2 0.2
2004-Aug-31 Tue 2.59 ### 2.59 ### 72.5 72.5 0.0
2004-Aug-30 Mon 2.59 2.59 2.59 2.59 0 0.2
2004-Aug-27 Fri 2.59 2.59 2.59 2.59 0 0.2
2004-Aug-26 Thu 2.59 2.59 2.59 2.59 70.6 70.6 0.2
2004-Aug-25 Wed 2.59 ### 2.59 ### 71.3 71.3 0.0
2004-Aug-24 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2004-Aug-23 Mon 2.55 2.55 2.55 2.55 0 0.2
2004-Aug-20 Fri 2.55 2.55 2.55 2.55 0 0.2
2004-Aug-19 Thu 2.55 2.55 2.55 2.55 0 0.2
2004-Aug-18 Wed 2.55 2.55 2.55 2.55 75.6 75.6 0.2
2004-Aug-17 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2004-Aug-16 Mon 2.58 2.58 2.55 2.55 ### ### 0.2
2004-Aug-13 Fri 2.54 ### 2.54 ### 6,554 8,323 88.9 88.9 0.0
2004-Aug-12 Thu 2.55 2.55 2.55 2.55 0 0.2
2004-Aug-11 Wed 2.55 2.55 2.55 2.55 71.4 71.4 0.2
2004-Aug-10 Tue 2.52 2.52 2.52 2.52 ### ### ###
2004-Aug-09 Mon 2.52 2.53 2.52 2.53 ### ### ###
2004-Aug-06 Fri 2.54 2.54 2.51 2.52 38,077 96,144 27.0 27.0 ###
2004-Aug-05 Thu 2.55 2.55 2.54 2.55 69.9 69.9 0.2
2004-Aug-04 Wed 2.56 2.56 2.55 2.55 5,575 14,244 30.7 30.7 0.2
2004-Aug-03 Tue 2.57 2.57 2.57 2.57 2,945 ### ### ### ###
2004-Aug-02 Mon 2.55 2.56 2.55 2.56 71.0 71.0 0.2
2004-Jul-30 Fri 2.58 2.58 2.58 2.58 63.0 63.0 0.2
2004-Jul-29 Thu 2.55 2.55 2.55 2.55 0 0.2
2004-Jul-28 Wed 2.54 2.55 2.54 2.55 73.2 73.2 0.2
2004-Jul-27 Tue 2.54 2.54 2.54 2.54 ### ### ###
2004-Jul-26 Mon 2.53 2.53 2.53 2.53 74.4 74.4 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-21 21:07:55 thru 2024-05-21 21:07:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000