Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-May-21 11:53:02 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 5...

     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
2020-Oct-22 Thu ### ### ### ### 420 0 ### ### 0.0
2020-Oct-21 Wed 1.56 1.575 1.54 1.55 100,475 156,489 33.7 33.7 ###
2020-Oct-20 Tue ### ### ### ### 68.5 68.5 0.0
2020-Oct-19 Mon ### ### ### ### 0 0.0
2020-Oct-16 Fri ### ### 1.56 ### 38.7 38.7 0.0
2020-Oct-15 Thu 1.58 ### 1.58 ### ### ### 0.0
2020-Oct-14 Wed 1.745 1.745 1.745 1.745 1 1 ### ### 0.1
2020-Oct-13 Tue 1.55 1.55 1.45 1.55 69.1 69.1 ###
2020-Oct-12 Mon 1.53 1.555 1.53 1.55 74.5 74.5 ###
2020-Oct-09 Fri 1.53 1.53 ### 1.51 223,528 ### ### ### 0.1
2020-Oct-08 Thu 1.53 1.53 1.52 1.53 29,024 ### 63.5 63.5 ###
2020-Oct-07 Wed 1.53 1.53 1.5 ### 119,255 180,671 ### ### 0.0
2020-Oct-06 Tue 1.55 1.55 1.53 ### 14,553 ### 24.9 24.9 0.0
2020-Oct-05 Mon 1.56 1.56 1.55 1.55 6,050 ### 23.0 23.0 ###
2020-Oct-02 Fri 1.55 1.555 ### ### ### ### 0.0
2020-Oct-01 Thu 1.55 1.58 1.5 1.5 ### ### 0.1
2020-Sep-30 Wed 1.4 1.545 1.4 1.525 ### ### 0.1
2020-Sep-29 Tue ### ### ### ### 24,170 0 24.3 24.3 0.0
2020-Sep-28 Mon 1.4 1.4 1.4 1.4 1,483 2,076 ### ### ###
2020-Sep-25 Fri 1.4 1.4 1.4 1.4 61.3 61.3 ###
2020-Sep-24 Thu 1.4 1.4 1.4 1.4 0 ###
2020-Sep-23 Wed ### 1.4 ### 1.4 30,344 21,240 ### ### ###
2020-Sep-22 Tue 1.4 1.4 ### ### 46,659 ### ### ### 0.0
2020-Sep-21 Mon 1.41 1.41 ### ### 7,542 ### ### ### 0.0
2020-Sep-18 Fri 1.4 1.4 1.4 1.4 0 ###
2020-Sep-17 Thu 1.4 1.4 1.4 1.4 0 ###
2020-Sep-16 Wed 1.4 1.4 1.4 1.4 61.3 61.3 ###
2020-Sep-15 Tue ### 1.4 ### 1.4 10,825 7,577 ### ### ###
2020-Sep-14 Mon ### ### ### ### ### ### 0.0
2020-Sep-11 Fri 1.4 1.4 ### ### ### ### 0.0
2020-Sep-10 Thu 1.43 1.43 1.4 1.4 ### ### ###
2020-Sep-09 Wed 1.42 1.42 1.42 1.42 353 ### 68.4 68.4 ###
2020-Sep-08 Tue ### ### 1.4 1.4 ### ### ###
2020-Sep-07 Mon 1.445 1.45 1.4 1.4 13.5 13.5 ###
2020-Sep-04 Fri 1.45 1.45 1.45 1.45 65.8 65.8 ###
2020-Sep-03 Thu 1.42 1.42 1.42 1.42 4,440 ### 66.0 66.0 ###
2020-Sep-02 Wed 1.42 1.45 1.42 1.42 64.0 64.0 ###
2020-Sep-01 Tue 1.4 1.4 ### ### ### ### 0.0
2020-Aug-31 Mon ### ### ### ### 0 0.0
2020-Aug-28 Fri ### ### ### ### 0 0.0
2020-Aug-27 Thu ### ### ### ### 9,520 0 66.1 66.1 0.0
2020-Aug-26 Wed ### ### ### ### 10,248 0 72.9 72.9 0.0
2020-Aug-25 Tue 1.4 1.4 1.4 1.4 71.0 71.0 ###
2020-Aug-24 Mon 1.4 1.4 1.4 1.4 20,875 29,224 62.4 62.4 ###
2020-Aug-21 Fri ### 1.4 ### 1.4 ### ### ###
2020-Aug-20 Thu 1.4 1.4 ### ### ### ### 0.0
2020-Aug-19 Wed 1.4 1.4 1.4 1.4 ### ### ###
2020-Aug-18 Tue ### 1.4 ### 1.4 74.3 74.3 ###
2020-Aug-17 Mon 1.355 1.355 1.355 1.355 687 ### 63.2 63.2 ###
2020-Aug-14 Fri ### ### ### ### 0 0.0
2020-Aug-13 Thu ### ### ### ### ### ### 0.0
2020-Aug-12 Wed ### ### ### ### 0 0.0
2020-Aug-11 Tue ### ### ### ### 36.8 36.8 0.0
2020-Aug-10 Mon ### ### ### ### ### ### 0.0
2020-Aug-07 Fri 1.375 1.375 ### ### 17.1 17.1 0.0
2020-Aug-06 Thu ### ### ### ### 89.3 89.3 0.0
2020-Aug-05 Wed ### ### ### ### 6,188 0 ### ### 0.0
2020-Aug-04 Tue ### 1.345 ### ### 194,529 130,820 ### ### 0.0
2020-Aug-03 Mon ### ### ### ### 45,758 0 ### ### 0.0
2020-Jul-31 Fri ### ### ### ### 0 0.0
2020-Jul-30 Thu 1.385 1.385 ### ### 572 ### 16.5 16.5 0.0
2020-Jul-29 Wed ### ### ### ### 0 0.0
2020-Jul-28 Tue ### ### ### ### 0 0.0
2020-Jul-27 Mon ### ### ### ### 61.3 61.3 0.0
2020-Jul-24 Fri ### ### ### ### 0 0.0
2020-Jul-23 Thu 1.375 1.41 ### ### 19.3 19.3 0.0
2020-Jul-22 Wed 1.4 1.41 ### ### 22.4 22.4 0.0
2020-Jul-21 Tue ### ### ### ### 51.4 51.4 0.0
2020-Jul-20 Mon ### ### ### ### 50,344 0 ### ### 0.0
2020-Jul-17 Fri ### ### ### ### 0 0.0
2020-Jul-16 Thu ### ### ### ### 0 0.0
2020-Jul-15 Wed ### ### ### ### 4,382 0 ### ### 0.0
2020-Jul-14 Tue ### ### ### ### ### ### 0.0
2020-Jul-13 Mon ### ### ### ### ### ### 0.0
2020-Jul-10 Fri 1.42 1.42 1.42 1.42 0 ###
2020-Jul-09 Thu 1.42 1.42 1.42 1.42 0 ###
2020-Jul-08 Wed 1.42 1.42 1.42 1.42 0 ###
2020-Jul-07 Tue 1.42 1.42 1.42 1.42 ### ### ###
2020-Jul-06 Mon 1.4 1.42 ### ### 37.8 37.8 0.0
2020-Jul-03 Fri ### 1.42 ### ### 31,751 22,543 ### ### 0.0
2020-Jul-02 Thu 1.45 1.45 1.45 1.45 0 ###
2020-Jul-01 Wed 1.45 1.45 1.45 1.45 0 ###
2020-Jun-30 Tue 1.4 1.45 1.4 1.45 84.9 84.9 ###
2020-Jun-29 Mon ### ### ### 1.41 ### ### ###
2020-Jun-26 Fri 1.41 1.41 1.41 1.41 10,450 ### 64.9 64.9 ###
2020-Jun-25 Thu ### ### ### ### 17,652 0 ### ### 0.0
2020-Jun-24 Wed 1.42 1.42 1.41 1.41 33.0 33.0 ###
2020-Jun-23 Tue 1.49 1.49 1.485 1.485 19,450 ### ### ### ###
2020-Jun-22 Mon 1.5 1.5 1.5 1.5 1,454 2,181 69.5 69.5 0.1
2020-Jun-19 Fri 1.5 1.5 1.5 1.5 64.0 64.0 0.1
2020-Jun-18 Thu 1.5 1.5 1.5 1.5 56,755 ### ### ### 0.1
2020-Jun-17 Wed 1.52 1.52 1.52 1.52 327 ### 69.5 69.5 0.1
2020-Jun-16 Tue 1.52 1.53 1.52 1.53 ### ### ###
2020-Jun-15 Mon 1.52 1.52 1.48 1.52 ### ### 0.1
2020-Jun-12 Fri ### 1.53 ### 1.51 ### ### 0.1
2020-Jun-11 Thu 1.525 1.525 1.52 1.52 21,657 32,972 ### ### 0.1
2020-Jun-10 Wed 1.525 1.525 1.525 1.525 2,471 ### 64.7 64.7 0.1
2020-Jun-09 Tue ### 1.55 ### ### 6,046 4,685 ### ### 0.0
2020-Jun-05 Fri 1.48 1.485 1.48 1.485 65.0 65.0 ###
2020-Jun-04 Thu 1.48 1.48 1.48 1.48 0 0.1
2020-Jun-03 Wed 1.48 1.48 1.48 1.48 ### ### 0.1
2020-Jun-02 Tue ### 1.48 ### 1.475 13,780 ### ### ### 0.1
2020-Jun-01 Mon 1.41 1.41 1.41 1.41 3,546 ### ### ### ###
2020-May-29 Fri ### ### ### ### 0 0.0
2020-May-28 Thu ### 1.44 ### ### ### ### 0.0
2020-May-27 Wed 1.375 ### 1.355 1.355 13,741 ### ### ### ###
2020-May-26 Tue ### ### ### ### 15.4 15.4 0.0
2020-May-25 Mon ### ### ### ### 61,252 0 ### ### 0.0
2020-May-22 Fri ### 1.4 ### ### 27,650 19,355 40.8 40.8 0.0
2020-May-21 Thu ### ### ### ### 0 0.0
2020-May-20 Wed ### ### ### ### 0 0.0
2020-May-19 Tue ### ### ### ### 0 0.0
2020-May-18 Mon 1.41 ### ### ### 7.1 7.1 0.0
2020-May-15 Fri ### 1.4 ### 1.4 ### ### ###
2020-May-14 Thu 1.385 1.385 1.385 1.385 1,084 ### 78.1 78.1 0.1
2020-May-13 Wed ### ### ### ### 62.5 62.5 0.0
2020-May-12 Tue ### ### ### ### ### ### 0.0
2020-May-11 Mon 1.345 1.345 1.345 1.345 61.1 61.1 ###
2020-May-08 Fri ### ### ### ### 420 0 ### ### 0.0
2020-May-07 Thu 1.4 1.4 ### ### 54,277 ### 5.0 5.0 0.0
2020-May-06 Wed ### 1.4 ### 1.4 84.3 84.3 ###
2020-May-05 Tue ### ### ### ### 0 0.0
2020-May-04 Mon ### ### ### ### ### ### 0.0
2020-May-01 Fri ### ### ### ### 39,426 0 25.9 25.9 0.0
2020-Apr-30 Thu 1.28 1.345 1.28 ### 79.7 79.7 0.0
2020-Apr-29 Wed 1.25 1.27 1.25 1.27 ### ### ###
2020-Apr-28 Tue 1.27 1.27 1.225 1.23 ### ### 0.1
2020-Apr-27 Mon ### ### 1.26 1.26 71,028 44,747 12.8 12.8 ###
2020-Apr-24 Fri ### ### ### ### 58,050 0 ### ### 0.0
2020-Apr-23 Thu ### ### ### ### 70,859 0 ### ### 0.0
2020-Apr-22 Wed 1.355 1.355 ### ### 32.9 32.9 0.0
2020-Apr-21 Tue ### ### ### ### 28.3 28.3 0.0
2020-Apr-20 Mon 1.45 1.45 1.45 1.45 74.5 74.5 ###
2020-Apr-17 Fri 1.545 1.55 1.45 1.45 6.9 6.9 ###
2020-Apr-16 Thu 1.545 1.545 1.545 1.545 ### ### ###
2020-Apr-15 Wed 1.55 1.55 1.51 1.51 10,645 16,286 27.0 27.0 0.1
2020-Apr-14 Tue 1.59 1.59 1.53 1.55 17.7 17.7 ###
2020-Apr-09 Thu 1.575 1.575 1.575 1.575 53.7 53.7 0.1
2020-Apr-08 Wed 1.56 1.56 1.56 1.56 0 ###
2020-Apr-07 Tue 1.55 1.56 1.48 1.56 75,875 ### 74.6 74.6 ###
2020-Apr-06 Mon ### ### ### ### 52.9 52.9 0.0
2020-Apr-03 Fri 1.55 1.57 1.5 1.56 48,452 74,373 ### ### ###
2020-Apr-02 Thu 1.53 1.53 1.53 1.53 ### ### ###
2020-Apr-01 Wed 1.55 ### 1.55 1.55 29,455 22,827 ### ### ###
2020-Mar-31 Tue 1.55 1.55 1.55 1.55 24,823 38,475 62.7 62.7 ###
2020-Mar-30 Mon 1.53 1.53 1.5 1.5 21.0 21.0 0.1
2020-Mar-27 Fri 1.47 ### 1.47 1.485 ### ### ###
2020-Mar-26 Thu 1.45 ### 1.45 1.475 ### ### 0.1
2020-Mar-25 Wed 1.45 1.45 1.45 1.45 70.8 70.8 ###
2020-Mar-24 Tue ### ### ### ### ### ### 0.0
2020-Mar-23 Mon ### 1.44 ### 1.44 ### ### 0.1
2020-Mar-20 Fri 1.41 1.45 1.41 1.45 ### ### ###
2020-Mar-19 Thu 1.54 1.54 1.5 1.5 33,625 ### 54.5 54.5 0.1
2020-Mar-18 Wed ### ### 1.55 1.55 19,840 15,376 44.4 44.4 ###
2020-Mar-17 Tue ### ### ### ### ### ### 0.0
2020-Mar-16 Mon 1.7 1.7 ### ### 25,977 22,080 ### ### 0.0
2020-Mar-13 Fri 1.75 1.8 1.75 1.8 12,825 ### 61.9 61.9 0.1
2020-Mar-12 Thu ### ### ### ### 4,827 0 ### ### 0.0
2020-Mar-11 Wed ### ### ### ### 57.0 57.0 0.0
2020-Mar-10 Tue ### ### ### ### 93,375 0 16.5 16.5 0.0
2020-Mar-09 Mon ### ### 2 ### 27,650 27,650 ### ### 0.0
2020-Mar-06 Fri ### ### ### ### 0 0.0
2020-Mar-05 Thu ### ### ### ### 71.6 71.6 0.0
2020-Mar-04 Wed ### ### ### ### 0 0.0
2020-Mar-03 Tue ### ### ### ### 4,843 0 65.5 65.5 0.0
2020-Mar-02 Mon ### ### 2 ### 33,851 33,851 ### ### 0.0
2020-Feb-28 Fri ### ### ### ### ### ### 0.0
2020-Feb-27 Thu ### ### ### ### 67,273 0 29.8 29.8 0.0
2020-Feb-26 Wed 2.2 2.25 ### ### ### ### 0.0
2020-Feb-25 Tue 2.23 2.23 2.2 2.2 ### ### 0.2
2020-Feb-24 Mon 2.26 2.26 2.23 2.25 49,584 ### ### ### ###
2020-Feb-21 Fri 2.27 2.28 2.26 2.26 202,776 ### 34.1 34.1 ###
2020-Feb-20 Thu 2.27 2.27 2.27 2.27 24,280 ### 69.0 69.0 0.2
2020-Feb-19 Wed ### ### 2.27 2.27 22.3 22.3 0.2
2020-Feb-18 Tue 2.27 ### 2.27 2.29 15,380 17,456 ### ### ###
2020-Feb-17 Mon 2.27 2.27 2.27 2.27 0 0.2
2020-Feb-14 Fri ### ### 2.27 2.27 ### ### 0.2
2020-Feb-13 Thu ### ### ### ### 72.6 72.6 0.0
2020-Feb-12 Wed ### ### ### ### ### ### 0.0
2020-Feb-11 Tue ### ### ### ### ### ### 0.0
2020-Feb-10 Mon ### ### ### ### 0 0.0
2020-Feb-07 Fri ### ### ### ### 78.8 78.8 0.0
2020-Feb-06 Thu ### ### ### ### 65,324 0 26.5 26.5 0.0
2020-Feb-05 Wed ### ### ### ### ### ### 0.0
2020-Feb-04 Tue ### ### ### ### 13,952 0 ### ### 0.0
2020-Feb-03 Mon ### ### ### ### 30.9 30.9 0.0
2020-Jan-31 Fri ### ### ### ### ### ### 0.0
2020-Jan-30 Thu ### ### ### ### 77.2 77.2 0.0
2020-Jan-29 Wed ### ### ### ### 72.6 72.6 0.0
2020-Jan-28 Tue ### ### ### ### 0 0.0
2020-Jan-24 Fri 2.355 ### ### ### ### ### 0.0
2020-Jan-23 Thu ### ### 2.355 ### 35,175 ### 38.9 38.9 0.0
2020-Jan-22 Wed ### 2.4 ### ### 28,929 ### ### ### 0.0
2020-Jan-21 Tue 2.4 2.4 ### 2.4 19,829 ### 74.4 74.4 ###
2020-Jan-20 Mon 2.4 2.4 ### 2.4 27,681 ### 73.0 73.0 ###
2020-Jan-17 Fri ### 2.4 ### 2.4 78,147 93,776 88.6 88.6 ###
2020-Jan-16 Thu ### ### ### ### 15,475 0 68.0 68.0 0.0
2020-Jan-15 Wed ### ### ### ### 64.4 64.4 0.0
2020-Jan-14 Tue ### ### ### ### 74.9 74.9 0.0
2020-Jan-13 Mon ### ### ### ### ### ### 0.0
2020-Jan-10 Fri ### ### ### ### 21,546 0 ### ### 0.0
2020-Jan-09 Thu ### ### ### ### 0 0.0
2020-Jan-08 Wed ### ### ### ### 1,980 0 ### ### 0.0
2020-Jan-07 Tue ### ### ### ### 570 0 63.5 63.5 0.0
2020-Jan-06 Mon ### 2.4 ### ### ### ### 0.0
2020-Jan-03 Fri ### ### ### ### 0 0.0
2020-Jan-02 Thu ### ### ### ### ### ### 0.0
2019-Dec-24 Tue ### ### ### ### 65.0 65.0 0.0
2019-Dec-23 Mon ### ### ### ### 26.7 26.7 0.0
2019-Dec-20 Fri 2.27 ### 2.27 ### 86.4 86.4 0.0
2019-Dec-19 Thu 2.29 2.29 2.29 2.29 71.7 71.7 ###
2019-Dec-16 Mon 2.23 ### 2.23 ### ### ### 0.0
2019-Dec-13 Fri 2.24 2.24 2.24 2.24 63.9 63.9 ###
2019-Dec-12 Thu 2.23 2.24 2.23 2.24 375 ### ### ### ###
2019-Dec-11 Wed 2.2 2.23 2.2 2.23 ### ### ###
2019-Dec-10 Tue 2.23 2.23 2.21 2.22 35.5 35.5 0.2
2019-Dec-09 Mon 2.23 2.23 2.23 2.23 ### ### ###
2019-Dec-06 Fri 2.23 2.27 2.23 2.27 ### ### 0.2
2019-Dec-05 Thu 2.23 2.23 2.23 2.23 0 ###
2019-Dec-04 Wed 2.27 2.27 2.23 2.23 44,381 99,857 22.9 22.9 ###
2019-Dec-03 Tue 2.27 2.28 2.27 2.27 79.7 79.7 0.2
2019-Dec-02 Mon 2.25 2.26 2.24 2.26 21,156 ### ### ### ###
2019-Nov-29 Fri 2.25 2.28 2.25 2.25 ### ### ###
2019-Nov-28 Thu 2.25 2.25 2.25 2.25 69.1 69.1 ###
2019-Nov-27 Wed 2.24 2.27 2.23 2.27 35,577 80,048 ### ### 0.2


<< 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 23:53:02 thru 2024-05-21 23:53:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000