News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	0.2900	0.2900	0.2900	0.2900	0.2900	3,000
28 Sept 2022	0.2925	0.2925	0.2925	0.2925	0.2925	-
27 Sept 2022	0.2900	0.2950	0.2900	0.2925	0.2925	158,627
26 Sept 2022	0.2950	0.2950	0.2900	0.2900	0.2900	18,767
23 Sept 2022	0.2950	0.2975	0.2950	0.2975	0.2975	49,904
21 Sept 2022	0.3000	0.3000	0.3000	0.3000	0.3000	166,666
20 Sept 2022	0.3050	0.3050	0.3000	0.3000	0.3000	213,095
19 Sept 2022	0.3050	0.3050	0.3050	0.3050	0.3050	-
16 Sept 2022	0.2900	0.3050	0.2900	0.3050	0.3050	197,174
15 Sept 2022	0.2900	0.3050	0.2900	0.3050	0.3050	179,788
14 Sept 2022	0.2950	0.2950	0.2800	0.2900	0.2900	206,178
13 Sept 2022	0.3050	0.3050	0.3000	0.3000	0.3000	184,034
12 Sept 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
09 Sept 2022	0.3000	0.3000	0.3000	0.3000	0.3000	3,400
08 Sept 2022	0.3000	0.3000	0.2950	0.3000	0.3000	366,487
07 Sept 2022	0.3050	0.3050	0.2950	0.2950	0.2950	30,342
06 Sept 2022	0.3000	0.3050	0.3000	0.3050	0.3050	1,547
05 Sept 2022	0.3050	0.3050	0.3050	0.3050	0.3050	2,547
02 Sept 2022	0.3100	0.3100	0.3050	0.3050	0.3050	130,128
01 Sept 2022	0.3200	0.3200	0.3000	0.3050	0.3050	53,054
31 Aug 2022	0.3300	0.3300	0.3150	0.3150	0.3150	59,470
30 Aug 2022	0.3350	0.3400	0.3300	0.3300	0.3300	83,049
29 Aug 2022	0.3200	0.3200	0.3000	0.3200	0.3200	182,707
29 Aug 2022	0.01 Dividend
26 Aug 2022	0.3350	0.3400	0.3300	0.3300	0.3200	298,292
25 Aug 2022	0.3000	0.3250	0.3000	0.3200	0.3103	300,386
24 Aug 2022	0.3100	0.3150	0.3000	0.3000	0.2909	152,410
23 Aug 2022	0.3100	0.3150	0.2950	0.3150	0.3055	190,561
22 Aug 2022	0.3200	0.3200	0.3100	0.3100	0.3006	16,318
19 Aug 2022	0.3000	0.3150	0.3000	0.3150	0.3055	107,891
18 Aug 2022	0.3000	0.3000	0.3000	0.3000	0.2909	17
17 Aug 2022	0.3000	0.3000	0.3000	0.3000	0.2909	6,600
16 Aug 2022	0.3000	0.3000	0.2900	0.3000	0.2909	136,073
15 Aug 2022	0.3000	0.3000	0.2900	0.2950	0.2861	240,816
12 Aug 2022	0.2900	0.3000	0.2900	0.2950	0.2861	282,188
11 Aug 2022	0.2900	0.2900	0.2900	0.2900	0.2812	69
10 Aug 2022	0.2850	0.2850	0.2850	0.2850	0.2764	35,770
09 Aug 2022	0.2850	0.2900	0.2850	0.2850	0.2764	242,770
08 Aug 2022	0.2950	0.2950	0.2900	0.2900	0.2812	298,636
05 Aug 2022	0.3000	0.3000	0.2850	0.2900	0.2812	693,458
04 Aug 2022	0.3250	0.3450	0.3000	0.3000	0.2909	1,711,779
03 Aug 2022	0.2750	0.2800	0.2750	0.2800	0.2715	71,934
02 Aug 2022	0.2850	0.2850	0.2750	0.2750	0.2667	315,076
01 Aug 2022	0.2900	0.2900	0.2850	0.2850	0.2764	5,305
29 July 2022	0.2900	0.2900	0.2850	0.2850	0.2764	102,584
28 July 2022	0.2900	0.2900	0.2850	0.2850	0.2764	5,586
27 July 2022	0.2900	0.2900	0.2900	0.2900	0.2812	211
26 July 2022	0.2900	0.2900	0.2900	0.2900	0.2812	8,000
25 July 2022	0.2900	0.2900	0.2750	0.2825	0.2739	9,011
22 July 2022	0.2750	0.2750	0.2750	0.2750	0.2667	-
21 July 2022	0.2850	0.2900	0.2750	0.2750	0.2667	356,672
20 July 2022	0.2875	0.2875	0.2850	0.2850	0.2764	23,126
19 July 2022	0.2900	0.2900	0.2875	0.2875	0.2788	31,207
18 July 2022	0.2850	0.2900	0.2850	0.2900	0.2812	15,000
15 July 2022	0.2800	0.2800	0.2800	0.2800	0.2715	-
14 July 2022	0.2800	0.2850	0.2800	0.2800	0.2715	20,018
13 July 2022	0.2850	0.2850	0.2750	0.2750	0.2667	85,816
12 July 2022	0.2950	0.2950	0.2850	0.2850	0.2764	546,328
11 July 2022	0.2950	0.2950	0.2950	0.2950	0.2861	6,658
08 July 2022	0.3000	0.3000	0.3000	0.3000	0.2909	317,325
07 July 2022	0.2900	0.2925	0.2900	0.2900	0.2812	225,002
06 July 2022	0.2850	0.2850	0.2850	0.2850	0.2764	-
05 July 2022	0.2850	0.2850	0.2850	0.2850	0.2764	-
04 July 2022	0.2900	0.2900	0.2850	0.2850	0.2764	180,000
01 July 2022	0.3000	0.3000	0.2900	0.2900	0.2812	26,683
30 June 2022	0.2900	0.2900	0.2900	0.2900	0.2812	80,556
29 June 2022	0.2950	0.2950	0.2900	0.2900	0.2812	305,109
28 June 2022	0.2950	0.2950	0.2950	0.2950	0.2861	-
27 June 2022	0.3000	0.3000	0.2950	0.2950	0.2861	5,010
24 June 2022	0.2900	0.2900	0.2900	0.2900	0.2812	-
23 June 2022	0.2900	0.2900	0.2900	0.2900	0.2812	-
22 June 2022	0.3000	0.3000	0.2900	0.2900	0.2812	213,680
21 June 2022	0.2900	0.2950	0.2900	0.2900	0.2812	341,322
20 June 2022	0.2950	0.2975	0.2900	0.2900	0.2812	55,419
17 June 2022	0.2900	0.2950	0.2900	0.2950	0.2861	399,819
16 June 2022	0.2950	0.2950	0.2900	0.2900	0.2812	26,000
15 June 2022	0.2950	0.2950	0.2850	0.2850	0.2764	49,360
14 June 2022	0.2900	0.2950	0.2900	0.2900	0.2812	46,385
10 June 2022	0.3050	0.3075	0.2950	0.3000	0.2909	60,380
09 June 2022	0.3150	0.3150	0.3050	0.3050	0.2958	320,683
08 June 2022	0.3175	0.3175	0.3175	0.3175	0.3079	-
07 June 2022	0.3150	0.3250	0.3100	0.3175	0.3079	581,380
06 June 2022	0.3150	0.3200	0.3150	0.3200	0.3103	31,383
03 June 2022	0.3200	0.3200	0.3150	0.3150	0.3055	19,317
02 June 2022	0.3200	0.3200	0.3200	0.3200	0.3103	193,890
01 June 2022	0.3200	0.3300	0.3200	0.3300	0.3200	20,500
31 May 2022	0.3300	0.3300	0.3300	0.3300	0.3200	130,000
30 May 2022	0.3300	0.3300	0.3300	0.3300	0.3200	35,000
27 May 2022	0.3325	0.3350	0.3300	0.3300	0.3200	48,745
26 May 2022	0.3300	0.3300	0.3300	0.3300	0.3200	27,116
25 May 2022	0.3300	0.3300	0.3200	0.3200	0.3103	161,727
24 May 2022	0.3500	0.3500	0.3300	0.3300	0.3200	299,443
23 May 2022	0.3400	0.3450	0.3400	0.3450	0.3345	47,093
20 May 2022	0.3400	0.3400	0.3400	0.3400	0.3297	60,404
19 May 2022	0.3350	0.3450	0.3350	0.3450	0.3345	56,585
18 May 2022	0.3400	0.3400	0.3400	0.3400	0.3297	53,286
17 May 2022	0.3400	0.3400	0.3400	0.3400	0.3297	30,000
16 May 2022	0.3300	0.3350	0.3300	0.3350	0.3248	4,506
13 May 2022	0.3300	0.3400	0.3300	0.3400	0.3297	68,153
12 May 2022	0.3350	0.3350	0.3300	0.3300	0.3200	30,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,760.60+100.80(+1.51%)

AUD/USD0.6485-0.0039(-0.60%)

ASX 2006,555.00+93.00(+1.44%)

OIL82.69+0.54(+0.66%)

GOLD1,667.30-2.70(-0.16%)

BTC-AUD30,032.21-305.98(-1.01%)

News that makes you smarter and richer... For free.

Gale Pacific Limited (GAP.AX)

ALL ORDS
6,760.60
+100.80(+1.51%)

AUD/USD
0.6485
-0.0039(-0.60%)

ASX 200
6,555.00
+93.00(+1.44%)

OIL
82.69
+0.54(+0.66%)

GOLD
1,667.30
-2.70(-0.16%)

BTC-AUD
30,032.21
-305.98(-1.01%)