Australia markets closed

Gale Pacific Limited (GAP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2900-0.0020 (-0.68%)
At close: 03:48PM AEDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20230.29500.29500.29000.29000.2900102,173
28 Mar 20230.29000.29250.29000.29250.292524,035
27 Mar 20230.29000.29000.28000.28000.280024,397
24 Mar 20230.28000.28000.28000.28000.2800-
23 Mar 20230.28000.28000.28000.28000.2800-
22 Mar 20230.29500.29500.28000.28000.2800106,410
21 Mar 20230.28500.28500.28500.28500.28501
20 Mar 20230.28500.28500.28500.28500.285041,112
17 Mar 20230.28500.29000.28500.28500.285056,213
16 Mar 20230.29000.29000.29000.29000.29001,000
15 Mar 20230.29000.29500.28500.29000.2900103,990
14 Mar 20230.29500.29500.29000.29000.29009,280
13 Mar 20230.29500.29500.29000.29250.292516,083
10 Mar 20230.29250.29250.29000.29000.29001,480
09 Mar 20230.29000.29250.29000.29000.290022,728
08 Mar 20230.29000.29500.29000.29500.2950137,971
07 Mar 20230.29500.29500.29500.29500.29504,167
06 Mar 20230.29500.29500.29000.29000.290055,616
03 Mar 20230.29500.29500.29500.29500.295061
02 Mar 20230.29000.29500.29000.29500.295056,150
01 Mar 20230.29500.29500.29500.29500.29501
28 Feb 20230.29500.29500.29500.29500.295016,681
27 Feb 20230.29500.29500.29500.29500.29505,000
24 Feb 20230.29250.29250.29250.29250.29251,794
23 Feb 20230.29000.29000.29000.29000.290020,000
22 Feb 20230.29000.29500.28500.28500.2850208,255
21 Feb 20230.29000.32500.29000.29000.2900237,181
20 Feb 20230.32000.32000.31500.32000.320055,347
17 Feb 20230.32000.32000.32000.32000.320018,116
16 Feb 20230.31000.32000.31000.32000.320074,838
15 Feb 20230.32000.32000.31000.31000.310051,777
14 Feb 20230.30500.32000.30500.32000.320047,616
13 Feb 20230.30750.31500.30500.30500.305069,899
10 Feb 20230.31000.31000.30500.30500.3050124,922
09 Feb 20230.31000.31000.31000.31000.310023,166
08 Feb 20230.30000.30000.29500.30000.300032,802
07 Feb 20230.30000.30000.30000.30000.30008,750
06 Feb 20230.30000.32000.30000.30000.3000130,875
03 Feb 20230.32500.32500.30000.31000.3100142,537
02 Feb 20230.30000.33000.30000.32500.3250185,472
01 Feb 20230.30000.30000.30000.30000.300020,010
31 Jan 20230.30000.30000.30000.30000.300048,000
30 Jan 20230.30000.30000.30000.30000.300041,340
27 Jan 20230.30000.30500.30000.30000.300018,432
25 Jan 20230.29500.29500.29500.29500.295025,000
24 Jan 20230.29000.29000.29000.29000.2900433,853
23 Jan 20230.29000.29000.29000.29000.2900100,146
20 Jan 20230.28500.29000.28500.28500.285018,969
19 Jan 20230.28500.28500.28500.28500.2850-
18 Jan 20230.28500.29000.28500.28500.285013,065
17 Jan 20230.29000.29000.28500.29000.2900108,686
16 Jan 20230.28500.28500.28500.28500.2850-
13 Jan 20230.28500.28500.28500.28500.2850140,000
12 Jan 20230.29000.29000.28500.28500.2850247,126
11 Jan 20230.29000.29000.29000.29000.2900-
10 Jan 20230.29000.29000.29000.29000.2900-
09 Jan 20230.29000.29000.29000.29000.290011,000
06 Jan 20230.29000.29000.29000.29000.2900-
05 Jan 20230.28500.29000.28500.29000.2900541,750
04 Jan 20230.28500.28500.28500.28500.28503,200
03 Jan 20230.28000.28000.28000.28000.280015,000
30 Dec 20220.28500.28500.28500.28500.285015,000
29 Dec 20220.28500.28500.28500.28500.2850-
28 Dec 20220.28500.28500.28500.28500.285010,394
23 Dec 20220.28500.28500.28500.28500.2850100,000
22 Dec 20220.29000.29000.28500.28500.285055,178
21 Dec 20220.28500.28500.28500.28500.285028,255
20 Dec 20220.27500.27500.27500.27500.2750100,061
19 Dec 20220.28000.28000.28000.28000.280098,058
16 Dec 20220.28500.28500.28000.28000.280024,000
15 Dec 20220.29000.29000.29000.29000.290013,450
14 Dec 20220.29000.29000.29000.29000.290080,000
13 Dec 20220.29000.29000.29000.29000.2900-
12 Dec 20220.29000.29000.29000.29000.2900-
09 Dec 20220.29000.29000.29000.29000.290013,648
08 Dec 20220.31000.31000.29000.29000.2900101,488
07 Dec 20220.29500.30000.29500.30000.300082,500
06 Dec 20220.29500.29500.29500.29500.295027,088
05 Dec 20220.29500.29500.29500.29500.295020,255
02 Dec 20220.29000.29000.29000.29000.2900-
01 Dec 20220.29000.29000.29000.29000.29005,000
30 Nov 20220.29000.29000.29000.29000.290056,026
29 Nov 20220.29500.29500.29500.29500.2950-
28 Nov 20220.29500.29500.29500.29500.295089,114
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...