Australia Markets close in 5 hrs 30 mins

Gale Pacific Limited (GAP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3250+0.0050 (+1.56%)
As of 10:04AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.32500.32500.32500.32500.3250134
17 Jan 20220.32000.32000.32000.32000.3200-
14 Jan 20220.33000.33000.32000.32000.32002,395
13 Jan 20220.32000.32500.32000.32500.3250202,214
12 Jan 20220.31500.32000.31500.32000.3200154,867
11 Jan 20220.31500.32000.31500.31500.315064,643
10 Jan 20220.33500.33500.31500.31500.3150186,325
07 Jan 20220.34000.34000.33000.33000.3300135,968
06 Jan 20220.33000.33250.33000.33000.3300759,357
05 Jan 20220.33500.34000.33000.33000.3300180,721
04 Jan 20220.35500.35500.33000.33500.3350158,930
31 Dec 20210.34000.35500.34000.35500.355089,557
30 Dec 20210.33000.34000.33000.34000.3400121,599
29 Dec 20210.31500.32000.30500.31000.3100289,282
24 Dec 20210.32000.32000.31500.31500.3150125,249
23 Dec 20210.31500.32000.31000.31500.315065,492
22 Dec 20210.32000.32000.32000.32000.320023,781
21 Dec 20210.32000.32000.31500.32000.3200106,237
20 Dec 20210.33500.36500.31000.31000.3100189,760
17 Dec 20210.36000.36000.34000.34000.340017,484
16 Dec 20210.35500.35500.35500.35500.355015
15 Dec 20210.36000.36500.32500.35500.3550112,401
14 Dec 20210.37500.37500.37000.37000.37004,255
13 Dec 20210.37500.37500.34500.37500.3750147,119
10 Dec 20210.35500.37500.35500.37500.3750188,595
09 Dec 20210.35000.35000.34000.35000.3500111,726
08 Dec 20210.33500.34000.33500.34000.3400221,604
07 Dec 20210.33500.33500.32000.33500.3350154,995
06 Dec 20210.32000.33500.32000.33500.3350317,284
03 Dec 20210.31500.32500.31000.31000.310081,486
02 Dec 20210.32500.32500.32000.32500.3250103,700
01 Dec 20210.31500.32500.30500.32500.325083,892
30 Nov 20210.32500.33000.30000.30000.3000439,074
29 Nov 20210.30000.32000.30000.31000.3100910,691
26 Nov 20210.30500.31000.30000.30500.3050190,171
25 Nov 20210.30500.30500.30000.30500.3050316,304
24 Nov 20210.31000.31000.30000.30000.3000361,570
23 Nov 20210.30000.31000.30000.31000.3100706,000
22 Nov 20210.31000.31500.30500.31500.3150394,763
19 Nov 20210.29500.31000.29500.30500.3050559,051
18 Nov 20210.29500.29500.29500.29500.295019,360
17 Nov 20210.29500.29500.29250.29500.295065,902
16 Nov 20210.28000.30000.27500.29000.2900330,807
15 Nov 20210.27500.28000.27000.27000.2700382,739
12 Nov 20210.28000.28000.27000.27000.2700492,288
11 Nov 20210.28000.28500.27500.27500.2750516,227
10 Nov 20210.30000.30500.28000.28000.28001,623,774
09 Nov 20210.36500.36500.30000.30000.30003,006,968
08 Nov 20210.44000.44000.42250.42500.4250108,272
05 Nov 20210.44000.44000.43500.44000.4400182,154
04 Nov 20210.44000.44000.43000.43000.4300139,397
03 Nov 20210.43500.43500.43000.43500.43509,983
02 Nov 20210.44000.44000.43000.43000.430011,211
01 Nov 20210.44000.44000.44000.44000.4400148,715
29 Oct 20210.42750.44000.42750.44000.440069,782
28 Oct 20210.43000.43000.42000.42000.42003,130
27 Oct 20210.43500.43500.42000.42000.420017,302
26 Oct 20210.43000.43000.42000.43000.430044,459
25 Oct 20210.43500.43500.43000.43000.4300103,990
22 Oct 20210.42000.44500.42000.43000.4300340,080
21 Oct 20210.41500.42000.41500.42000.420054,274
20 Oct 20210.40000.41500.39500.41500.4150150,399
19 Oct 20210.40500.40500.40000.40000.4000214,303
18 Oct 20210.39500.40000.39000.40000.400055,940
15 Oct 20210.38500.41000.38500.38500.3850344,832
14 Oct 20210.38000.38500.37500.38000.380073,837
13 Oct 20210.38000.38000.37500.37500.3750431
12 Oct 20210.37500.37750.37500.37500.375054,952
11 Oct 20210.38000.38500.37000.37000.3700364,515
08 Oct 20210.38500.38500.38000.38000.380056,954
07 Oct 20210.38000.38500.38000.38000.380057,753
06 Oct 20210.38000.38000.37500.38000.3800267,860
05 Oct 20210.38000.38000.38000.38000.380022,846
04 Oct 20210.38500.38500.37500.37500.375018,801
01 Oct 20210.38000.38000.38000.38000.38005,000
30 Sept 20210.37500.38000.37500.37500.3750345,842
29 Sept 20210.40000.40000.39000.39000.390078,058
28 Sept 20210.40000.42000.39500.39500.3950228,689
27 Sept 20210.41000.41000.39000.39500.395098,040
24 Sept 20210.42000.42000.40500.41000.410010,599
23 Sept 20210.41000.42000.40500.42000.4200131,521
22 Sept 20210.38000.40000.38000.40000.4000110,413
21 Sept 20210.39000.39000.38500.38500.3850128,499
20 Sept 20210.40000.40000.39500.40000.4000250,183
17 Sept 20210.41000.41000.40000.40000.4000126,609
16 Sept 20210.41500.41750.41000.41000.4100259,983
15 Sept 20210.41000.42000.41000.41500.4150102,863
14 Sept 20210.41000.42000.41000.41000.4100159,415
13 Sept 20210.42000.42000.40500.40500.405049,480
10 Sept 20210.41000.41000.40500.40500.405012,617
09 Sept 20210.40500.41750.40500.41500.4150162,462
08 Sept 20210.41500.41500.40500.40500.4050125,860
07 Sept 20210.42000.42000.41000.41500.415096,521
06 Sept 20210.42000.42000.40500.40500.405072,249
03 Sept 20210.42500.43000.41500.41500.4150188,556
02 Sept 20210.42000.42000.40000.42000.4200233,443
02 Sept 20210.01 Dividend
01 Sept 20210.42500.44000.42500.42500.4150418,939
31 Aug 20210.41500.43500.41000.42000.4101378,682
30 Aug 20210.41000.42000.40000.41500.4052288,449
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...