Australia markets open in 3 hours 8 minutes

Gale Pacific Limited (GAP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.29000.0000 (0.00%)
At close: 11:39AM AEDT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.29000.29000.29000.29000.290020,000
25 Nov 20220.29000.29000.29000.29000.290020,000
24 Nov 20220.29000.29000.29000.29000.2900512
23 Nov 20220.29000.29000.29000.29000.2900351
22 Nov 20220.28500.29500.28500.29000.290027,761
21 Nov 20220.29500.29500.28500.28500.285016,712
18 Nov 20220.28500.28500.28500.28500.28509,021
17 Nov 20220.28500.28500.28500.28500.285045,000
16 Nov 20220.28500.28500.28500.28500.285015,219
15 Nov 20220.28500.28500.28500.28500.2850110,005
14 Nov 20220.29000.29000.28500.29000.2900124,953
11 Nov 20220.29500.29500.29000.29000.2900116,633
10 Nov 20220.29500.30500.29500.29500.2950148,611
09 Nov 20220.29500.29500.29500.29500.295010,000
08 Nov 20220.29500.29500.29000.29000.2900201,600
07 Nov 20220.30000.30000.29000.29000.290069,698
04 Nov 20220.29000.30000.29000.30000.300079,572
03 Nov 20220.30000.30000.30000.30000.3000-
02 Nov 20220.29750.30000.29750.30000.300050,004
01 Nov 20220.29500.29500.29500.29500.29501,700
31 Oct 20220.29500.30000.29000.30000.300023,791
28 Oct 20220.30000.30000.30000.30000.300040,003
27 Oct 20220.29500.30000.29000.30000.300032,000
26 Oct 20220.29500.29500.29500.29500.2950188,244
25 Oct 20220.30000.30500.29500.29500.2950164,628
24 Oct 20220.29000.29000.29000.29000.290021
21 Oct 20220.29000.29000.29000.29000.2900218,172
20 Oct 20220.30000.30000.30000.30000.3000110,001
19 Oct 20220.30000.30000.30000.30000.3000126,058
18 Oct 20220.29000.29000.29000.29000.2900-
17 Oct 20220.29000.29000.29000.29000.290073,069
14 Oct 20220.30000.30000.29500.29500.2950136,421
13 Oct 20220.29500.29500.29500.29500.2950169,491
12 Oct 20220.29500.29500.29500.29500.2950140,252
11 Oct 20220.30000.30000.29500.29500.295066,607
10 Oct 20220.29500.29500.29500.29500.2950-
07 Oct 20220.29500.29500.29500.29500.2950133,068
06 Oct 20220.30000.30000.29500.30000.3000200,452
05 Oct 20220.29000.29000.29000.29000.2900120,256
04 Oct 20220.29000.29000.29000.29000.290010,000
03 Oct 20220.28000.28000.28000.28000.2800-
30 Sept 20220.29000.29500.28000.28000.280045,771
29 Sept 20220.29000.29000.29000.29000.29003,000
28 Sept 20220.29250.29250.29250.29250.2925-
27 Sept 20220.29000.29500.29000.29250.2925158,627
26 Sept 20220.29500.29500.29000.29000.290018,767
23 Sept 20220.29500.29750.29500.29750.297549,904
21 Sept 20220.30000.30000.30000.30000.3000166,666
20 Sept 20220.30500.30500.30000.30000.3000213,095
19 Sept 20220.30500.30500.30500.30500.3050-
16 Sept 20220.29000.30500.29000.30500.3050197,174
15 Sept 20220.29000.30500.29000.30500.3050179,788
14 Sept 20220.29500.29500.28000.29000.2900206,178
13 Sept 20220.30500.30500.30000.30000.3000184,034
12 Sept 20220.30000.30000.30000.30000.3000-
09 Sept 20220.30000.30000.30000.30000.30003,400
08 Sept 20220.30000.30000.29500.30000.3000366,487
07 Sept 20220.30500.30500.29500.29500.295030,342
06 Sept 20220.30000.30500.30000.30500.30501,547
05 Sept 20220.30500.30500.30500.30500.30502,547
02 Sept 20220.31000.31000.30500.30500.3050130,128
01 Sept 20220.32000.32000.30000.30500.305053,054
31 Aug 20220.33000.33000.31500.31500.315059,470
30 Aug 20220.33500.34000.33000.33000.330083,049
29 Aug 20220.32000.32000.30000.32000.3200182,707
29 Aug 20220.01 Dividend
26 Aug 20220.33500.34000.33000.33000.3200298,292
25 Aug 20220.30000.32500.30000.32000.3103300,386
24 Aug 20220.31000.31500.30000.30000.2909152,410
23 Aug 20220.31000.31500.29500.31500.3055190,561
22 Aug 20220.32000.32000.31000.31000.300616,318
19 Aug 20220.30000.31500.30000.31500.3055107,891
18 Aug 20220.30000.30000.30000.30000.290917
17 Aug 20220.30000.30000.30000.30000.29096,600
16 Aug 20220.30000.30000.29000.30000.2909136,073
15 Aug 20220.30000.30000.29000.29500.2861240,816
12 Aug 20220.29000.30000.29000.29500.2861282,188
11 Aug 20220.29000.29000.29000.29000.281269
10 Aug 20220.28500.28500.28500.28500.276435,770
09 Aug 20220.28500.29000.28500.28500.2764242,770
08 Aug 20220.29500.29500.29000.29000.2812298,636
05 Aug 20220.30000.30000.28500.29000.2812693,458
04 Aug 20220.32500.34500.30000.30000.29091,711,779
03 Aug 20220.27500.28000.27500.28000.271571,934
02 Aug 20220.28500.28500.27500.27500.2667315,076
01 Aug 20220.29000.29000.28500.28500.27645,305
29 July 20220.29000.29000.28500.28500.2764102,584
28 July 20220.29000.29000.28500.28500.27645,586
27 July 20220.29000.29000.29000.29000.2812211
26 July 20220.29000.29000.29000.29000.28128,000
25 July 20220.29000.29000.27500.28250.27399,011
22 July 20220.27500.27500.27500.27500.2667-
21 July 20220.28500.29000.27500.27500.2667356,672
20 July 20220.28750.28750.28500.28500.276423,126
19 July 20220.29000.29000.28750.28750.278831,207
18 July 20220.28500.29000.28500.29000.281215,000
15 July 20220.28000.28000.28000.28000.2715-
14 July 20220.28000.28500.28000.28000.271520,018
13 July 20220.28500.28500.27500.27500.266785,816
12 July 20220.29500.29500.28500.28500.2764546,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...