Australia markets closed

Gale Pacific Limited (GAP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3100-0.0150 (-4.62%)
At close: 03:17PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
27 Aug 20210.40000.40500.39000.40000.3906375,836
26 Aug 20210.42500.42500.40000.40500.39551,021,630
25 Aug 20210.47500.47500.42000.43500.4248943,795
24 Aug 20210.47000.50000.47000.47500.46381,320,830
23 Aug 20210.51500.51500.50000.50000.488242,747
20 Aug 20210.51000.51000.49000.50000.4882340,854
19 Aug 20210.51000.51000.49500.50500.493119,643
18 Aug 20210.50000.51500.49500.51500.5029322,863
17 Aug 20210.51000.51000.49500.50000.4882367,271
16 Aug 20210.51000.51000.50000.51000.498031,782
13 Aug 20210.50500.51000.50500.50500.493162,187
12 Aug 20210.50500.51000.50000.50000.488234,342
11 Aug 20210.51000.51000.50500.50500.493132,088
10 Aug 20210.51000.51500.49500.50000.4882320,634
09 Aug 20210.51500.52000.50500.52000.5078145,731
06 Aug 20210.51000.51000.51000.51000.498044,602
05 Aug 20210.52500.53000.51000.51000.4980254,315
04 Aug 20210.50500.53000.50500.52000.5078665,132
03 Aug 20210.49500.50000.49000.50000.4882132,526
02 Aug 20210.49000.49000.49000.49000.4785191,119
30 July 20210.49000.50000.48500.49000.4785565,596
29 July 20210.48500.49500.48000.48000.4687183,248
28 July 20210.48500.48500.48000.48500.473612,842
27 July 20210.48500.49000.48000.48000.4687134,476
26 July 20210.49000.49000.48000.48500.4736143,319
23 July 20210.48000.49000.48000.48500.4736235,958
22 July 20210.45500.48000.45500.47000.4589320,327
21 July 20210.44000.45000.44000.45000.4394323,257
20 July 20210.43000.43000.42500.43000.4199267,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...