Guzman y Gomez Ltd. GYG
ASX · Australia · Consumer Services
AUD 24.98-0.44 (-1.73%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 24.98 | -1.73% | AUD 25.40 | AUD 25.40 | AUD 24.77 | 196.23K |
| 2026-09-30 | AUD 25.42 | +3.38% | AUD 24.51 | AUD 25.81 | AUD 24.51 | 545.27K |
| 2026-09-29 | AUD 24.59 | +0.24% | AUD 24.61 | AUD 25.05 | AUD 24.35 | 201.79K |
| 2026-09-28 | AUD 24.53 | +0.12% | AUD 24.35 | AUD 24.83 | AUD 24.03 | 235.04K |
| 2026-09-25 | AUD 24.50 | -0.12% | AUD 24.55 | AUD 25.09 | AUD 24.38 | 266.69K |
| 2026-09-24 | AUD 24.53 | -2.08% | AUD 25.00 | AUD 25.00 | AUD 24.30 | 566.92K |
| 2026-09-23 | AUD 25.05 | -2.15% | AUD 25.81 | AUD 25.81 | AUD 24.98 | 385.00K |
| 2026-09-22 | AUD 25.60 | +0.35% | AUD 25.68 | AUD 25.99 | AUD 25.44 | 235.88K |
| 2026-09-21 | AUD 25.51 | -0.39% | AUD 25.61 | AUD 26.15 | AUD 25.36 | 484.48K |
| 2026-09-18 | AUD 25.61 | +2.28% | AUD 25.31 | AUD 25.83 | AUD 25.31 | 574.61K |
| 2026-09-17 | AUD 25.04 | +0.72% | AUD 25.34 | AUD 25.59 | AUD 24.55 | 897.54K |
| 2026-09-16 | AUD 24.86 | -0.72% | AUD 25.49 | AUD 25.49 | AUD 24.54 | 227.94K |
| 2026-09-15 | AUD 25.04 | -2.68% | AUD 25.73 | AUD 25.99 | AUD 24.93 | 326.25K |
| 2026-09-14 | AUD 25.73 | +0.82% | AUD 25.40 | AUD 25.98 | AUD 25.33 | 274.69K |
| 2026-09-11 | AUD 25.52 | -4.28% | AUD 26.17 | AUD 26.51 | AUD 25.30 | 244.48K |
| 2026-09-10 | AUD 26.66 | -1.41% | AUD 26.55 | AUD 27.03 | AUD 26.45 | 116.88K |
| 2026-09-09 | AUD 27.04 | -0.95% | AUD 26.87 | AUD 27.42 | AUD 26.74 | 163.80K |
| 2026-09-08 | AUD 27.30 | +0.55% | AUD 27.30 | AUD 27.74 | AUD 26.72 | 218.60K |
| 2026-09-07 | AUD 27.15 | -3.24% | AUD 27.60 | AUD 27.85 | AUD 27.04 | 338.56K |
| 2026-09-04 | AUD 28.06 | +1.01% | AUD 27.78 | AUD 28.39 | AUD 27.70 | 132.53K |
| 2026-09-03 | AUD 27.78 | -1.84% | AUD 28.25 | AUD 28.44 | AUD 27.66 | 166.29K |
| 2026-09-02 | AUD 28.30 | -0.21% | AUD 28.36 | AUD 28.77 | AUD 28.02 | 231.26K |
| 2026-09-01 | AUD 28.36 | -0.28% | AUD 27.99 | AUD 28.58 | AUD 27.92 | 328.34K |
| 2026-08-31 | AUD 28.44 | +0.89% | AUD 28.19 | AUD 28.70 | AUD 27.93 | 346.39K |
| 2026-08-28 | AUD 28.19 | -4.21% | AUD 29.43 | AUD 29.69 | AUD 27.99 | 731.37K |
| 2026-08-27 | AUD 29.43 | +1.41% | AUD 29.16 | AUD 29.56 | AUD 28.96 | 330.68K |
| 2026-08-26 | AUD 29.02 | -3.46% | AUD 29.75 | AUD 30.11 | AUD 28.74 | 987.45K |
| 2026-08-25 | AUD 30.06 | +3.30% | AUD 29.40 | AUD 30.10 | AUD 28.78 | 1.01M |
| 2026-08-24 | AUD 29.10 | +8.99% | AUD 25.99 | AUD 29.23 | AUD 25.96 | 1.13M |
| 2026-08-21 | AUD 26.70 | +11.39% | AUD 26.50 | AUD 27.79 | AUD 25.20 | 1.18M |
| 2026-08-20 | AUD 23.97 | +1.91% | AUD 23.53 | AUD 24.06 | AUD 23.25 | 203.86K |
| 2026-08-19 | AUD 23.52 | -3.49% | AUD 24.22 | AUD 24.34 | AUD 23.51 | 241.47K |
| 2026-08-18 | AUD 24.37 | +0.37% | AUD 24.18 | AUD 24.58 | AUD 23.74 | 205.09K |
| 2026-08-17 | AUD 24.28 | -1.22% | AUD 24.75 | AUD 24.80 | AUD 23.77 | 232.01K |
| 2026-08-14 | AUD 24.58 | +0.94% | AUD 24.11 | AUD 24.77 | AUD 24.11 | 172.96K |
| 2026-08-13 | AUD 24.35 | +1.16% | AUD 23.88 | AUD 24.48 | AUD 23.82 | 139.69K |
| 2026-08-12 | AUD 24.07 | -3.10% | AUD 24.50 | AUD 24.51 | AUD 23.55 | 424.90K |
| 2026-08-11 | AUD 24.84 | +0.16% | AUD 24.50 | AUD 25.03 | AUD 24.50 | 105.30K |
| 2026-08-10 | AUD 24.80 | -0.28% | AUD 24.65 | AUD 25.29 | AUD 24.65 | 116.97K |
| 2026-08-07 | AUD 24.87 | -0.44% | AUD 24.67 | AUD 25.19 | AUD 24.65 | 202.11K |
| 2026-08-06 | AUD 24.98 | +0.73% | AUD 24.80 | AUD 25.15 | AUD 24.53 | 262.55K |
| 2026-08-05 | AUD 24.80 | -0.72% | AUD 25.00 | AUD 25.06 | AUD 24.45 | 254.36K |
| 2026-08-04 | AUD 24.98 | -1.38% | AUD 25.21 | AUD 25.54 | AUD 24.55 | 194.85K |
| 2026-08-03 | AUD 25.33 | +1.52% | AUD 24.95 | AUD 25.62 | AUD 24.84 | 179.63K |
| 2026-07-31 | AUD 24.95 | -1.19% | AUD 25.12 | AUD 25.38 | AUD 24.90 | 293.91K |
| 2026-07-30 | AUD 25.25 | +2.64% | AUD 24.75 | AUD 25.81 | AUD 24.43 | 407.94K |
| 2026-07-29 | AUD 24.60 | +3.89% | AUD 23.93 | AUD 24.77 | AUD 23.77 | 304.04K |
| 2026-07-28 | AUD 23.68 | +7.88% | AUD 22.30 | AUD 23.70 | AUD 21.88 | 426.80K |
| 2026-07-27 | AUD 21.95 | +1.43% | AUD 21.43 | AUD 22.31 | AUD 21.43 | 289.87K |
| 2026-07-24 | AUD 21.64 | -2.96% | AUD 22.05 | AUD 22.40 | AUD 21.64 | 260.75K |
| 2026-07-23 | AUD 22.30 | +0.41% | AUD 22.21 | AUD 22.69 | AUD 22.10 | 249.83K |
| 2026-07-22 | AUD 22.21 | 0.00% | AUD 22.25 | AUD 22.55 | AUD 22.01 | 402.90K |
| 2026-07-21 | AUD 22.21 | +1.28% | AUD 22.06 | AUD 22.41 | AUD 21.75 | 465.84K |
| 2026-07-20 | AUD 21.93 | +2.00% | AUD 21.50 | AUD 21.98 | AUD 21.29 | 356.56K |
| 2026-07-17 | AUD 21.50 | +0.94% | AUD 21.50 | AUD 22.05 | AUD 21.33 | 368.03K |
| 2026-07-16 | AUD 21.30 | +0.52% | AUD 21.19 | AUD 21.48 | AUD 20.97 | 221.12K |
| 2026-07-15 | AUD 21.19 | -1.53% | AUD 21.50 | AUD 21.52 | AUD 20.74 | 217.72K |
| 2026-07-14 | AUD 21.52 | +1.08% | AUD 21.25 | AUD 21.87 | AUD 20.99 | 405.24K |
| 2026-07-13 | AUD 21.29 | +1.77% | AUD 21.20 | AUD 21.56 | AUD 20.86 | 139.29K |
| 2026-07-10 | AUD 20.92 | -1.32% | AUD 21.20 | AUD 21.50 | AUD 20.73 | 265.37K |
| 2026-07-09 | AUD 21.20 | -0.89% | AUD 21.02 | AUD 21.47 | AUD 21.01 | 664.86K |
| 2026-07-08 | AUD 21.39 | -0.37% | AUD 21.00 | AUD 21.45 | AUD 20.99 | 129.98K |
| 2026-07-07 | AUD 21.47 | -1.24% | AUD 21.63 | AUD 21.91 | AUD 21.44 | 818.64K |
| 2026-07-06 | AUD 21.74 | +0.65% | AUD 21.79 | AUD 22.21 | AUD 21.42 | 234.96K |
| 2026-07-03 | AUD 21.60 | +3.75% | AUD 21.05 | AUD 21.81 | AUD 20.66 | 186.59K |
| 2026-07-02 | AUD 20.82 | -2.25% | AUD 21.32 | AUD 21.38 | AUD 20.22 | 224.55K |
| 2026-07-01 | AUD 21.30 | +1.28% | AUD 21.00 | AUD 22.24 | AUD 21.00 | 439.41K |
| 2026-06-30 | AUD 21.03 | +0.62% | AUD 21.04 | AUD 21.45 | AUD 20.85 | 211.38K |
| 2026-06-29 | AUD 20.90 | +3.11% | AUD 19.92 | AUD 21.21 | AUD 19.92 | 174.49K |
| 2026-06-26 | AUD 20.27 | -2.03% | AUD 20.61 | AUD 20.94 | AUD 20.14 | 254.94K |
| 2026-06-25 | AUD 20.69 | +8.89% | AUD 18.99 | AUD 20.95 | AUD 18.88 | 611.16K |
| 2026-06-24 | AUD 19.00 | +0.74% | AUD 18.99 | AUD 19.26 | AUD 18.89 | 457.61K |
| 2026-06-23 | AUD 18.86 | +0.53% | AUD 18.63 | AUD 19.02 | AUD 18.26 | 1.25M |
| 2026-06-22 | AUD 18.76 | -0.58% | AUD 18.90 | AUD 19.18 | AUD 18.70 | 270.99K |
| 2026-06-19 | AUD 18.87 | -1.77% | AUD 19.21 | AUD 19.32 | AUD 18.57 | 2.11M |
| 2026-06-18 | AUD 19.21 | +0.89% | AUD 18.91 | AUD 19.33 | AUD 18.77 | 478.50K |
| 2026-06-17 | AUD 19.04 | -1.40% | AUD 19.31 | AUD 19.57 | AUD 18.71 | 388.64K |
| 2026-06-16 | AUD 19.31 | -2.57% | AUD 19.42 | AUD 19.58 | AUD 18.98 | 342.41K |
| 2026-06-15 | AUD 19.82 | +2.16% | AUD 19.79 | AUD 20.07 | AUD 19.42 | 255.59K |
| 2026-06-12 | AUD 19.40 | +1.62% | AUD 19.40 | AUD 19.64 | AUD 19.24 | 361.44K |
| 2026-06-11 | AUD 19.09 | -1.09% | AUD 19.40 | AUD 19.40 | AUD 18.85 | 219.64K |
| 2026-06-10 | AUD 19.30 | +1.85% | AUD 19.00 | AUD 19.44 | AUD 18.77 | 362.52K |
| 2026-06-09 | AUD 18.95 | +1.23% | AUD 18.26 | AUD 19.31 | AUD 18.10 | 595.18K |
| 2026-06-05 | AUD 18.72 | -1.27% | AUD 19.10 | AUD 19.29 | AUD 18.44 | 261.10K |
| 2026-06-04 | AUD 18.96 | -1.25% | AUD 19.00 | AUD 19.38 | AUD 18.62 | 205.12K |
| 2026-06-03 | AUD 19.20 | -2.98% | AUD 19.70 | AUD 19.78 | AUD 18.22 | 578.79K |
| 2026-06-02 | AUD 19.79 | -1.98% | AUD 19.58 | AUD 19.99 | AUD 19.56 | 494.01K |
| 2026-06-01 | AUD 20.19 | +2.70% | AUD 20.00 | AUD 20.79 | AUD 19.94 | 850.53K |
| 2026-05-29 | AUD 19.66 | +1.39% | AUD 19.83 | AUD 19.88 | AUD 19.36 | 986.29K |
| 2026-05-28 | AUD 19.39 | +0.36% | AUD 19.00 | AUD 19.51 | AUD 18.87 | 681.24K |