Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-22 10:19:19 AM 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 24...

     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 .. Tuesday 21st 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
2003-Aug-26 Tue 2.26 ### 2.26 ### ### ### 0.0
2003-Aug-25 Mon 2.21 2.27 2.21 2.27 85.3 85.3 0.2
2003-Aug-22 Fri ### 2.2 ### 2.2 14,285 ### 73.2 73.2 0.2
2003-Aug-21 Thu 2.2 2.2 2.2 2.2 0 0.2
2003-Aug-20 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2003-Aug-19 Tue 2.2 2.2 2.2 2.2 0 0.2
2003-Aug-18 Mon ### 2.2 ### 2.2 ### ### 0.2
2003-Aug-15 Fri ### 2.2 ### 2.2 23,950 26,345 72.9 72.9 0.2
2003-Aug-14 Thu ### ### ### ### 4,585 0 ### ### 0.0
2003-Aug-13 Wed ### ### ### ### 14,587 0 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 25,782 0 ### ### 0.0
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri ### 2.2 ### 2.2 ### ### 0.2
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 2,386 0 ### ### 0.0
2003-Aug-04 Mon ### 2.21 ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 8,671 0 65.4 65.4 0.0
2003-Jul-31 Thu ### ### ### ### 0 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 15,670 0 81.0 81.0 0.0
2003-Jul-28 Mon ### ### ### ### 0 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 14,420 0 71.4 71.4 0.0
2003-Jul-23 Wed ### ### ### ### 25.4 25.4 0.0
2003-Jul-22 Tue ### ### ### ### 17,341 0 79.0 79.0 0.0
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 24.3 24.3 0.0
2003-Jul-17 Thu ### ### ### ### 1 0 73.6 73.6 0.0
2003-Jul-16 Wed ### ### ### ### 0 0.0
2003-Jul-15 Tue ### ### ### ### 10,258 0 ### ### 0.0
2003-Jul-14 Mon ### ### ### ### 1,572 0 23.2 23.2 0.0
2003-Jul-11 Fri ### ### ### ### ### ### 0.0
2003-Jul-10 Thu ### ### ### ### ### ### 0.0
2003-Jul-09 Wed 2.22 2.22 ### ### 26,089 28,958 ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 0 0.0
2003-Jul-07 Mon 2.22 2.22 ### ### 22,854 ### 10.1 10.1 0.0
2003-Jul-04 Fri 2.22 2.22 2.21 2.21 30.9 30.9 0.2
2003-Jul-03 Thu 2.2 2.25 2.2 2.25 24,770 ### 85.3 85.3 ###
2003-Jul-02 Wed ### 2.2 ### 2.2 20,081 22,089 79.7 79.7 0.2
2003-Jul-01 Tue ### ### ### ### 14,942 0 68.9 68.9 0.0
2003-Jun-30 Mon ### ### ### ### 28,284 0 29.0 29.0 0.0
2003-Jun-27 Fri ### ### ### ### 18,552 0 18.5 18.5 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 17,140 0 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### 6,987 0 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 74.0 74.0 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 16,784 0 83.6 83.6 0.0
2003-Jun-16 Mon ### ### ### ### 73.0 73.0 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### 26,851 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### 78.3 78.3 0.0
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu ### ### ### ### 28.6 28.6 0.0
2003-Jun-04 Wed ### ### ### ### 122 0 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 7,077 0 ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 17,570 0 ### ### 0.0
2003-May-30 Fri ### ### ### ### 70.8 70.8 0.0
2003-May-29 Thu ### ### ### ### 65,950 0 ### ### 0.0
2003-May-28 Wed ### ### ### ### 73.3 73.3 0.0
2003-May-27 Tue 2 ### 2 ### 87.1 87.1 0.0
2003-May-26 Mon ### ### ### ### 14,756 0 20.7 20.7 0.0
2003-May-23 Fri ### ### ### ### 22,442 0 90.3 90.3 0.0
2003-May-22 Thu 2 ### 2 2 ### ### 0.1
2003-May-21 Wed 2 2 ### ### ### ### 0.0
2003-May-20 Tue ### ### 2 2 38,524 38,524 24.7 24.7 0.1
2003-May-19 Mon ### ### ### ### 22,140 0 ### ### 0.0
2003-May-16 Fri ### ### ### ### 8,250 0 ### ### 0.0
2003-May-15 Thu ### ### 2 ### 10,275 10,275 ### ### 0.0
2003-May-14 Wed 1.89 ### 1.89 ### ### ### 0.0
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon 1.89 1.89 1.89 1.89 69.3 69.3 ###
2003-May-09 Fri 1.88 ### 1.88 ### 16,575 15,580 77.0 77.0 0.0
2003-May-08 Thu 1.88 ### 1.86 ### 22,944 ### ### ### 0.0
2003-May-07 Wed 1.88 ### 1.88 1.88 27,122 ### 70.6 70.6 0.1
2003-May-06 Tue ### ### ### ### ### ### 0.0
2003-May-05 Mon ### ### ### ### 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### 81.4 81.4 0.0
2003-May-01 Thu ### ### ### ### 4,883 0 73.7 73.7 0.0
2003-Apr-30 Wed ### ### ### ### 70.5 70.5 0.0
2003-Apr-29 Tue 1.85 ### 1.85 ### 88.3 88.3 0.0
2003-Apr-28 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2003-Apr-24 Thu 1.83 1.85 1.83 1.85 5,655 ### ### ### 0.1
2003-Apr-23 Wed 1.84 1.87 1.84 1.87 84.5 84.5 ###
2003-Apr-22 Tue 1.84 1.84 1.84 1.84 69.2 69.2 ###
2003-Apr-17 Thu 1.85 1.85 1.85 1.85 0 0.1
2003-Apr-16 Wed 1.85 1.85 1.83 1.85 4,470 8,224 ### ### 0.1
2003-Apr-15 Tue 1.83 1.83 1.83 1.83 0 ###
2003-Apr-14 Mon 1.83 1.83 1.83 1.83 75.0 75.0 ###
2003-Apr-11 Fri 1.81 1.81 1.81 1.81 0 ###
2003-Apr-10 Thu 1.81 1.81 1.81 1.81 0 ###
2003-Apr-09 Wed 1.82 1.82 1.81 1.81 28.6 28.6 ###
2003-Apr-08 Tue ### ### ### ### 0 0.0
2003-Apr-07 Mon ### ### ### ### 0 0.0
2003-Apr-04 Fri ### ### ### ### 0 0.0
2003-Apr-03 Thu ### ### ### ### 6,577 0 27.9 27.9 0.0
2003-Apr-02 Wed ### ### ### ### 78.6 78.6 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 4,820 0 73.1 73.1 0.0
2003-Mar-28 Fri ### ### ### ### 0 0.0
2003-Mar-27 Thu 1.88 ### 1.88 ### 13,750 12,925 80.4 80.4 0.0
2003-Mar-26 Wed 1.86 1.86 1.86 1.86 0 0.1
2003-Mar-25 Tue 1.85 1.87 1.85 1.86 ### ### 0.1
2003-Mar-24 Mon ### ### ### ### 8 0 79.4 79.4 0.0
2003-Mar-21 Fri 1.88 1.88 1.88 1.88 67.7 67.7 0.1
2003-Mar-20 Thu ### ### ### ### 0 0.0
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 0.0
2003-Mar-18 Tue 1.85 1.88 1.8 1.88 ### ### 0.1
2003-Mar-17 Mon 1.83 1.85 1.83 1.85 ### ### 0.1
2003-Mar-14 Fri 1.8 1.8 1.8 1.8 69.1 69.1 0.1
2003-Mar-13 Thu 1.78 1.78 1.78 1.78 5,687 10,122 78.7 78.7 0.1
2003-Mar-12 Wed 1.78 1.78 1.78 1.78 29,545 ### ### ### 0.1
2003-Mar-11 Tue 1.84 1.84 1.78 1.78 14,943 27,046 ### ### 0.1
2003-Mar-10 Mon 1.83 1.83 1.83 1.83 76 ### ### ### ###
2003-Mar-07 Fri 1.83 1.83 1.8 1.83 79.7 79.7 ###
2003-Mar-06 Thu 1.83 1.84 1.83 1.83 78.6 78.6 ###
2003-Mar-05 Wed 1.83 1.83 1.83 1.83 15,177 27,773 78.7 78.7 ###
2003-Mar-04 Tue 1.83 1.85 1.83 1.83 27,276 50,187 ### ### ###
2003-Mar-03 Mon 1.84 1.85 1.84 1.85 8,086 ### 77.6 77.6 0.1
2003-Feb-28 Fri 1.85 1.85 1.82 1.85 53,250 ### 76.7 76.7 0.1
2003-Feb-27 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
2003-Feb-26 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
2003-Feb-25 Tue 1.85 1.85 1.85 1.85 84.6 84.6 0.1
2003-Feb-24 Mon 1.85 1.85 1.85 1.85 67,222 ### ### ### 0.1
2003-Feb-21 Fri 1.85 1.85 1.85 1.85 31,542 58,352 ### ### 0.1
2003-Feb-20 Thu 1.83 1.85 1.83 1.85 37,978 69,879 ### ### 0.1
2003-Feb-19 Wed 1.82 1.85 1.82 1.85 ### ### 0.1
2003-Feb-18 Tue 1.82 1.82 1.82 1.82 1,480 ### 72.8 72.8 ###
2003-Feb-17 Mon 1.83 1.83 1.83 1.83 ### ### ###
2003-Feb-14 Fri 1.89 1.89 1.81 1.82 16,649 ### 8.6 8.6 ###
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 70.5 70.5 0.0
2003-Feb-06 Thu ### ### ### ### 81.1 81.1 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 4,579 0 71.2 71.2 0.0
2003-Jan-29 Wed ### ### ### ### 0 0.0
2003-Jan-28 Tue ### ### ### ### 82.3 82.3 0.0
2003-Jan-24 Fri ### ### ### ### 19,554 0 73.9 73.9 0.0
2003-Jan-23 Thu ### ### ### ### 33,949 0 ### ### 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 9,140 0 74.2 74.2 0.0
2003-Jan-17 Fri ### ### ### ### 28.0 28.0 0.0
2003-Jan-16 Thu ### ### ### ### 0 0.0
2003-Jan-15 Wed ### ### ### ### 27.8 27.8 0.0
2003-Jan-14 Tue ### ### ### ### 15,948 0 20.8 20.8 0.0
2003-Jan-13 Mon ### ### ### ### 78.0 78.0 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 73.2 73.2 0.0
2003-Jan-08 Wed ### ### ### ### 0 0.0
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon ### ### ### ### ### ### 0.0
2003-Jan-03 Fri ### ### ### ### 68.0 68.0 0.0
2003-Jan-02 Thu ### ### ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 1,274 0 66.4 66.4 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon 1.89 ### 1.89 ### 35,646 33,685 ### ### 0.0
2002-Dec-20 Fri 1.87 1.89 1.87 1.89 ### ### ###
2002-Dec-19 Thu 1.89 ### 1.88 ### ### ### 0.0
2002-Dec-18 Wed 1.88 1.88 1.88 1.88 75.2 75.2 0.1
2002-Dec-17 Tue 1.89 ### 1.89 ### 76.2 76.2 0.0
2002-Dec-16 Mon 1.88 1.88 1.87 1.87 ### ### ###
2002-Dec-13 Fri 1.88 1.88 1.88 1.88 0 0.1
2002-Dec-12 Thu 1.88 1.88 1.88 1.88 72.4 72.4 0.1
2002-Dec-11 Wed ### ### ### ### 81.4 81.4 0.0
2002-Dec-10 Tue 1.88 1.88 1.87 1.88 19,987 37,475 ### ### 0.1
2002-Dec-09 Mon ### ### ### ### 73.6 73.6 0.0
2002-Dec-06 Fri ### ### 1.87 1.87 ### ### ###
2002-Dec-05 Thu 1.87 1.87 1.87 1.87 63,525 ### ### ### ###
2002-Dec-04 Wed 1.88 1.88 1.87 1.87 ### ### ###
2002-Dec-03 Tue 1.88 1.88 1.88 1.88 76.7 76.7 0.1
2002-Dec-02 Mon 1.88 1.88 1.88 1.88 0 0.1
2002-Nov-29 Fri 1.88 ### 1.88 1.88 9,329 ### 67.0 67.0 0.1
2002-Nov-28 Thu 1.85 1.86 1.85 1.86 45,548 ### 73.4 73.4 0.1
2002-Nov-27 Wed ### ### ### ### 25,352 0 ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 13,252 0 ### ### 0.0
2002-Nov-25 Mon ### ### ### ### 72.7 72.7 0.0
2002-Nov-22 Fri ### ### ### ### 0 0.0
2002-Nov-21 Thu ### ### ### ### 9,370 0 71.2 71.2 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### ### ### 0.0
2002-Nov-14 Thu ### ### ### ### ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 0 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### ### ### 0.0
2002-Nov-08 Fri ### ### ### ### ### ### 0.0
2002-Nov-07 Thu 1.88 ### 1.88 ### ### ### 0.0
2002-Nov-06 Wed 1.86 1.86 1.86 1.86 0 0.1
2002-Nov-05 Tue 1.87 1.88 1.86 1.86 2,527 4,725 ### ### 0.1
2002-Nov-04 Mon 1.86 1.87 1.86 1.87 ### ### ###
2002-Nov-01 Fri 1.85 1.85 1.85 1.85 0 0.1
2002-Oct-31 Thu 1.86 1.86 1.85 1.85 8,054 14,940 27.2 27.2 0.1
2002-Oct-30 Wed 1.86 1.88 1.86 1.88 ### ### 0.1
2002-Oct-29 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
2002-Oct-28 Mon 1.85 1.85 1.85 1.85 10,250 ### 73.4 73.4 0.1
2002-Oct-25 Fri 1.85 1.85 1.85 1.85 2,885 ### ### ### 0.1
2002-Oct-24 Thu 1.86 1.88 1.85 1.85 29.0 29.0 0.1
2002-Oct-23 Wed 1.86 1.86 1.85 1.85 4,553 8,445 23.3 23.3 0.1
2002-Oct-22 Tue 1.85 1.85 1.85 1.85 3,447 6,376 73.3 73.3 0.1
2002-Oct-21 Mon 1.86 1.86 1.83 1.83 22.1 22.1 ###
2002-Oct-18 Fri 1.88 1.88 1.88 1.88 0 0.1
2002-Oct-17 Thu 1.88 1.88 1.88 1.88 ### ### 0.1
2002-Oct-16 Wed 1.85 1.85 1.85 1.85 73.1 73.1 0.1
2002-Oct-15 Tue 1.83 1.86 1.83 1.86 ### ### 0.1
2002-Oct-14 Mon 1.82 1.82 1.82 1.82 74.4 74.4 ###
2002-Oct-11 Fri 1.82 1.82 1.77 1.77 7,041 ### 11.5 11.5 ###
2002-Oct-10 Thu 1.8 1.82 1.77 1.77 7,150 ### 18.5 18.5 ###
2002-Oct-09 Wed 1.8 1.8 1.77 1.77 ### ### ###
2002-Oct-08 Tue 1.73 1.73 1.7 1.7 ### ### ###
2002-Oct-07 Mon 1.77 1.77 1.77 1.77 0 ###
2002-Oct-04 Fri 1.77 1.77 1.77 1.77 0 ###
2002-Oct-03 Thu 1.77 1.77 1.77 1.77 ### ### ###


<< 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 2024-05-22 10:19:19 thru 2024-05-22 10:19:20 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000