ASX:GOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.57	2.57	2.53	2.56	2.56	-	735,559
Sep 25, 2025	2.59	2.60	2.55	2.56	2.56	-0.78%	599,697
Sep 24, 2025	2.58	2.60	2.56	2.58	2.58	-	362,099
Sep 23, 2025	2.58	2.59	2.55	2.58	2.58	0.39%	362,764
Sep 22, 2025	2.61	2.62	2.57	2.57	2.57	-1.53%	302,830
Sep 19, 2025	2.62	2.62	2.57	2.61	2.61	0.38%	1,908,957
Sep 18, 2025	2.57	2.60	2.55	2.60	2.60	1.17%	895,688
Sep 17, 2025	2.60	2.61	2.56	2.57	2.57	-1.53%	629,629
Sep 16, 2025	2.60	2.63	2.60	2.61	2.61	-	343,302
Sep 15, 2025	2.59	2.62	2.59	2.61	2.61	0.77%	537,561
Sep 12, 2025	2.57	2.60	2.54	2.59	2.59	1.17%	520,347
Sep 11, 2025	2.53	2.56	2.52	2.56	2.56	1.59%	570,433
Sep 10, 2025	2.52	2.53	2.50	2.52	2.52	0.40%	1,016,734
Sep 9, 2025	2.46	2.52	2.45	2.51	2.51	0.40%	446,710
Sep 8, 2025	2.47	2.51	2.46	2.50	2.50	1.63%	399,208
Sep 5, 2025	2.45	2.47	2.45	2.46	2.46	0.41%	247,245
Sep 4, 2025	2.44	2.46	2.43	2.45	2.45	0.41%	414,369
Sep 3, 2025	2.46	2.48	2.43	2.44	2.44	-0.81%	924,325
Sep 2, 2025	2.47	2.47	2.44	2.46	2.46	-0.40%	570,907
Sep 1, 2025	2.49	2.49	2.46	2.47	2.47	-0.40%	351,449
Aug 29, 2025	2.51	2.51	2.44	2.48	2.48	-0.40%	634,379
Aug 28, 2025	2.52	2.54	2.48	2.49	2.49	-0.80%	376,290
Aug 27, 2025	2.48	2.53	2.48	2.51	2.51	1.62%	1,172,183
Aug 26, 2025	2.52	2.53	2.46	2.47	2.47	-1.98%	597,473
Aug 25, 2025	2.47	2.53	2.45	2.52	2.52	2.86%	1,627,425
Aug 22, 2025	2.45	2.48	2.44	2.45	2.45	-0.41%	1,025,459
Aug 21, 2025	2.43	2.48	2.43	2.46	2.46	2.07%	813,590
Aug 20, 2025	2.45	2.47	2.39	2.41	2.41	-2.03%	859,442
Aug 19, 2025	2.49	2.50	2.45	2.46	2.46	-1.20%	255,234
Aug 18, 2025	2.51	2.52	2.48	2.49	2.49	-1.58%	529,803
Aug 15, 2025	2.53	2.55	2.51	2.53	2.53	-0.39%	438,864
Aug 14, 2025	2.54	2.58	2.53	2.54	2.54	-	373,883
Aug 13, 2025	2.56	2.56	2.52	2.54	2.54	-	217,766
Aug 12, 2025	2.53	2.57	2.53	2.54	2.54	-	201,429
Aug 11, 2025	2.53	2.56	2.51	2.54	2.54	1.20%	496,783
Aug 8, 2025	2.51	2.53	2.49	2.51	2.51	0.40%	186,094
Aug 7, 2025	2.48	2.52	2.48	2.50	2.50	0.81%	551,551
Aug 6, 2025	2.44	2.49	2.44	2.48	2.48	0.81%	612,328
Aug 5, 2025	2.44	2.47	2.43	2.46	2.46	1.23%	182,690
Aug 4, 2025	2.43	2.44	2.42	2.43	2.43	-	161,659
Aug 1, 2025	2.43	2.45	2.42	2.43	2.43	-0.82%	305,674
Jul 31, 2025	2.42	2.46	2.42	2.45	2.45	-0.41%	287,915
Jul 30, 2025	2.41	2.46	2.39	2.46	2.46	2.93%	613,070
Jul 29, 2025	2.40	2.41	2.39	2.39	2.39	-0.83%	260,936
Jul 28, 2025	2.40	2.42	2.39	2.41	2.41	1.26%	419,245
Jul 25, 2025	2.39	2.41	2.38	2.38	2.38	-	282,480
Jul 24, 2025	2.40	2.42	2.37	2.38	2.38	-0.42%	269,325
Jul 23, 2025	2.38	2.40	2.37	2.39	2.39	0.42%	285,359
Jul 22, 2025	2.39	2.40	2.38	2.38	2.38	-0.42%	307,201
Jul 21, 2025	2.40	2.40	2.36	2.39	2.39	-	253,982