Australia markets open in 6 hours 41 minutes

Gale Pacific Limited (GAP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2900-0.0020 (-0.68%)
At close: 02:40PM AEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 July 20220.29500.29500.29500.29500.28616,658
08 July 20220.30000.30000.30000.30000.2909317,325
07 July 20220.29000.29250.29000.29000.2812225,002
06 July 20220.28500.28500.28500.28500.2764-
05 July 20220.28500.28500.28500.28500.2764-
04 July 20220.29000.29000.28500.28500.2764180,000
01 July 20220.30000.30000.29000.29000.281226,683
30 June 20220.29000.29000.29000.29000.281280,556
29 June 20220.29500.29500.29000.29000.2812305,109
28 June 20220.29500.29500.29500.29500.2861-
27 June 20220.30000.30000.29500.29500.28615,010
24 June 20220.29000.29000.29000.29000.2812-
23 June 20220.29000.29000.29000.29000.2812-
22 June 20220.30000.30000.29000.29000.2812213,680
21 June 20220.29000.29500.29000.29000.2812341,322
20 June 20220.29500.29750.29000.29000.281255,419
17 June 20220.29000.29500.29000.29500.2861399,819
16 June 20220.29500.29500.29000.29000.281226,000
15 June 20220.29500.29500.28500.28500.276449,360
14 June 20220.29000.29500.29000.29000.281246,385
10 June 20220.30500.30750.29500.30000.290960,380
09 June 20220.31500.31500.30500.30500.2958320,683
08 June 20220.31750.31750.31750.31750.3079-
07 June 20220.31500.32500.31000.31750.3079581,380
06 June 20220.31500.32000.31500.32000.310331,383
03 June 20220.32000.32000.31500.31500.305519,317
02 June 20220.32000.32000.32000.32000.3103193,890
01 June 20220.32000.33000.32000.33000.320020,500
31 May 20220.33000.33000.33000.33000.3200130,000
30 May 20220.33000.33000.33000.33000.320035,000
27 May 20220.33250.33500.33000.33000.320048,745
26 May 20220.33000.33000.33000.33000.320027,116
25 May 20220.33000.33000.32000.32000.3103161,727
24 May 20220.35000.35000.33000.33000.3200299,443
23 May 20220.34000.34500.34000.34500.334547,093
20 May 20220.34000.34000.34000.34000.329760,404
19 May 20220.33500.34500.33500.34500.334556,585
18 May 20220.34000.34000.34000.34000.329753,286
17 May 20220.34000.34000.34000.34000.329730,000
16 May 20220.33000.33500.33000.33500.32484,506
13 May 20220.33000.34000.33000.34000.329768,153
12 May 20220.33500.33500.33000.33000.320030,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...