Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	0.2950	0.2950	0.2900	0.2900	0.2900	102,173
28 Mar 2023	0.2900	0.2925	0.2900	0.2925	0.2925	24,035
27 Mar 2023	0.2900	0.2900	0.2800	0.2800	0.2800	24,397
24 Mar 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
23 Mar 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
22 Mar 2023	0.2950	0.2950	0.2800	0.2800	0.2800	106,410
21 Mar 2023	0.2850	0.2850	0.2850	0.2850	0.2850	1
20 Mar 2023	0.2850	0.2850	0.2850	0.2850	0.2850	41,112
17 Mar 2023	0.2850	0.2900	0.2850	0.2850	0.2850	56,213
16 Mar 2023	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
15 Mar 2023	0.2900	0.2950	0.2850	0.2900	0.2900	103,990
14 Mar 2023	0.2950	0.2950	0.2900	0.2900	0.2900	9,280
13 Mar 2023	0.2950	0.2950	0.2900	0.2925	0.2925	16,083
10 Mar 2023	0.2925	0.2925	0.2900	0.2900	0.2900	1,480
09 Mar 2023	0.2900	0.2925	0.2900	0.2900	0.2900	22,728
08 Mar 2023	0.2900	0.2950	0.2900	0.2950	0.2950	137,971
07 Mar 2023	0.2950	0.2950	0.2950	0.2950	0.2950	4,167
06 Mar 2023	0.2950	0.2950	0.2900	0.2900	0.2900	55,616
03 Mar 2023	0.2950	0.2950	0.2950	0.2950	0.2950	61
02 Mar 2023	0.2900	0.2950	0.2900	0.2950	0.2950	56,150
01 Mar 2023	0.2950	0.2950	0.2950	0.2950	0.2950	1
28 Feb 2023	0.2950	0.2950	0.2950	0.2950	0.2950	16,681
27 Feb 2023	0.2950	0.2950	0.2950	0.2950	0.2950	5,000
24 Feb 2023	0.2925	0.2925	0.2925	0.2925	0.2925	1,794
23 Feb 2023	0.2900	0.2900	0.2900	0.2900	0.2900	20,000
22 Feb 2023	0.2900	0.2950	0.2850	0.2850	0.2850	208,255
21 Feb 2023	0.2900	0.3250	0.2900	0.2900	0.2900	237,181
20 Feb 2023	0.3200	0.3200	0.3150	0.3200	0.3200	55,347
17 Feb 2023	0.3200	0.3200	0.3200	0.3200	0.3200	18,116
16 Feb 2023	0.3100	0.3200	0.3100	0.3200	0.3200	74,838
15 Feb 2023	0.3200	0.3200	0.3100	0.3100	0.3100	51,777
14 Feb 2023	0.3050	0.3200	0.3050	0.3200	0.3200	47,616
13 Feb 2023	0.3075	0.3150	0.3050	0.3050	0.3050	69,899
10 Feb 2023	0.3100	0.3100	0.3050	0.3050	0.3050	124,922
09 Feb 2023	0.3100	0.3100	0.3100	0.3100	0.3100	23,166
08 Feb 2023	0.3000	0.3000	0.2950	0.3000	0.3000	32,802
07 Feb 2023	0.3000	0.3000	0.3000	0.3000	0.3000	8,750
06 Feb 2023	0.3000	0.3200	0.3000	0.3000	0.3000	130,875
03 Feb 2023	0.3250	0.3250	0.3000	0.3100	0.3100	142,537
02 Feb 2023	0.3000	0.3300	0.3000	0.3250	0.3250	185,472
01 Feb 2023	0.3000	0.3000	0.3000	0.3000	0.3000	20,010
31 Jan 2023	0.3000	0.3000	0.3000	0.3000	0.3000	48,000
30 Jan 2023	0.3000	0.3000	0.3000	0.3000	0.3000	41,340
27 Jan 2023	0.3000	0.3050	0.3000	0.3000	0.3000	18,432
25 Jan 2023	0.2950	0.2950	0.2950	0.2950	0.2950	25,000
24 Jan 2023	0.2900	0.2900	0.2900	0.2900	0.2900	433,853
23 Jan 2023	0.2900	0.2900	0.2900	0.2900	0.2900	100,146
20 Jan 2023	0.2850	0.2900	0.2850	0.2850	0.2850	18,969
19 Jan 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
18 Jan 2023	0.2850	0.2900	0.2850	0.2850	0.2850	13,065
17 Jan 2023	0.2900	0.2900	0.2850	0.2900	0.2900	108,686
16 Jan 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
13 Jan 2023	0.2850	0.2850	0.2850	0.2850	0.2850	140,000
12 Jan 2023	0.2900	0.2900	0.2850	0.2850	0.2850	247,126
11 Jan 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
10 Jan 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
09 Jan 2023	0.2900	0.2900	0.2900	0.2900	0.2900	11,000
06 Jan 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
05 Jan 2023	0.2850	0.2900	0.2850	0.2900	0.2900	541,750
04 Jan 2023	0.2850	0.2850	0.2850	0.2850	0.2850	3,200
03 Jan 2023	0.2800	0.2800	0.2800	0.2800	0.2800	15,000
30 Dec 2022	0.2850	0.2850	0.2850	0.2850	0.2850	15,000
29 Dec 2022	0.2850	0.2850	0.2850	0.2850	0.2850	-
28 Dec 2022	0.2850	0.2850	0.2850	0.2850	0.2850	10,394
23 Dec 2022	0.2850	0.2850	0.2850	0.2850	0.2850	100,000
22 Dec 2022	0.2900	0.2900	0.2850	0.2850	0.2850	55,178
21 Dec 2022	0.2850	0.2850	0.2850	0.2850	0.2850	28,255
20 Dec 2022	0.2750	0.2750	0.2750	0.2750	0.2750	100,061
19 Dec 2022	0.2800	0.2800	0.2800	0.2800	0.2800	98,058
16 Dec 2022	0.2850	0.2850	0.2800	0.2800	0.2800	24,000
15 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	13,450
14 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	80,000
13 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
12 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
09 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	13,648
08 Dec 2022	0.3100	0.3100	0.2900	0.2900	0.2900	101,488
07 Dec 2022	0.2950	0.3000	0.2950	0.3000	0.3000	82,500
06 Dec 2022	0.2950	0.2950	0.2950	0.2950	0.2950	27,088
05 Dec 2022	0.2950	0.2950	0.2950	0.2950	0.2950	20,255
02 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
01 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
30 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	56,026
29 Nov 2022	0.2950	0.2950	0.2950	0.2950	0.2950	-
28 Nov 2022	0.2950	0.2950	0.2950	0.2950	0.2950	89,114
25 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	20,000
24 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	512
23 Nov 2022	0.2900	0.2900	0.2900	0.2900	0.2900	351
22 Nov 2022	0.2850	0.2950	0.2850	0.2900	0.2900	27,761
21 Nov 2022	0.2950	0.2950	0.2850	0.2850	0.2850	16,712
18 Nov 2022	0.2850	0.2850	0.2850	0.2850	0.2850	9,021
17 Nov 2022	0.2850	0.2850	0.2850	0.2850	0.2850	45,000
16 Nov 2022	0.2850	0.2850	0.2850	0.2850	0.2850	15,219
15 Nov 2022	0.2850	0.2850	0.2850	0.2850	0.2850	110,005
14 Nov 2022	0.2900	0.2900	0.2850	0.2900	0.2900	124,953
11 Nov 2022	0.2950	0.2950	0.2900	0.2900	0.2900	116,633
10 Nov 2022	0.2950	0.3050	0.2950	0.2950	0.2950	148,611
09 Nov 2022	0.2950	0.2950	0.2950	0.2950	0.2950	10,000
08 Nov 2022	0.2950	0.2950	0.2900	0.2900	0.2900	201,600
07 Nov 2022	0.3000	0.3000	0.2900	0.2900	0.2900	69,698
04 Nov 2022	0.2900	0.3000	0.2900	0.3000	0.3000	79,572
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6678-0.0033(-0.49%)

ASX 2007,050.30+16.20(+0.23%)

OIL73.97+0.77(+1.05%)

GOLD1,967.80-5.70(-0.29%)

Bitcoin AUD42,418.30+2,174.64(+5.40%)

Get our best money-saving hacks and pro tips now

Gale Pacific Limited (GAP.AX)

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6678
-0.0033(-0.49%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
73.97
+0.77(+1.05%)

GOLD
1,967.80
-5.70(-0.29%)

Bitcoin AUD
42,418.30
+2,174.64(+5.40%)