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

0.3100

-0.0150

(-4.62%)

At close: 03:17PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	0.3150	0.3250	0.3100	0.3100	0.3100	81,486
02 Dec 2021	0.3250	0.3250	0.3200	0.3250	0.3250	103,700
01 Dec 2021	0.3150	0.3250	0.3050	0.3250	0.3250	83,892
30 Nov 2021	0.3250	0.3300	0.3000	0.3000	0.3000	439,074
29 Nov 2021	0.3000	0.3200	0.3000	0.3100	0.3100	910,691
26 Nov 2021	0.3050	0.3100	0.3000	0.3050	0.3050	190,171
25 Nov 2021	0.3050	0.3050	0.3000	0.3050	0.3050	316,304
24 Nov 2021	0.3100	0.3100	0.3000	0.3000	0.3000	361,570
23 Nov 2021	0.3000	0.3100	0.3000	0.3100	0.3100	706,000
22 Nov 2021	0.3100	0.3150	0.3050	0.3150	0.3150	394,763
19 Nov 2021	0.2950	0.3100	0.2950	0.3050	0.3050	559,051
18 Nov 2021	0.2950	0.2950	0.2950	0.2950	0.2950	19,360
17 Nov 2021	0.2950	0.2950	0.2925	0.2950	0.2950	65,902
16 Nov 2021	0.2800	0.3000	0.2750	0.2900	0.2900	330,807
15 Nov 2021	0.2750	0.2800	0.2700	0.2700	0.2700	382,739
12 Nov 2021	0.2800	0.2800	0.2700	0.2700	0.2700	492,288
11 Nov 2021	0.2800	0.2850	0.2750	0.2750	0.2750	516,227
10 Nov 2021	0.3000	0.3050	0.2800	0.2800	0.2800	1,623,774
09 Nov 2021	0.3650	0.3650	0.3000	0.3000	0.3000	3,006,968
08 Nov 2021	0.4400	0.4400	0.4225	0.4250	0.4250	108,272
05 Nov 2021	0.4400	0.4400	0.4350	0.4400	0.4400	182,154
04 Nov 2021	0.4400	0.4400	0.4300	0.4300	0.4300	139,397
03 Nov 2021	0.4350	0.4350	0.4300	0.4350	0.4350	9,983
02 Nov 2021	0.4400	0.4400	0.4300	0.4300	0.4300	11,211
01 Nov 2021	0.4400	0.4400	0.4400	0.4400	0.4400	148,715
29 Oct 2021	0.4275	0.4400	0.4275	0.4400	0.4400	69,782
28 Oct 2021	0.4300	0.4300	0.4200	0.4200	0.4200	3,130
27 Oct 2021	0.4350	0.4350	0.4200	0.4200	0.4200	17,302
26 Oct 2021	0.4300	0.4300	0.4200	0.4300	0.4300	44,459
25 Oct 2021	0.4350	0.4350	0.4300	0.4300	0.4300	103,990
22 Oct 2021	0.4200	0.4450	0.4200	0.4300	0.4300	340,080
21 Oct 2021	0.4150	0.4200	0.4150	0.4200	0.4200	54,274
20 Oct 2021	0.4000	0.4150	0.3950	0.4150	0.4150	150,399
19 Oct 2021	0.4050	0.4050	0.4000	0.4000	0.4000	214,303
18 Oct 2021	0.3950	0.4000	0.3900	0.4000	0.4000	55,940
15 Oct 2021	0.3850	0.4100	0.3850	0.3850	0.3850	344,832
14 Oct 2021	0.3800	0.3850	0.3750	0.3800	0.3800	73,837
13 Oct 2021	0.3800	0.3800	0.3750	0.3750	0.3750	431
12 Oct 2021	0.3750	0.3775	0.3750	0.3750	0.3750	54,952
11 Oct 2021	0.3800	0.3850	0.3700	0.3700	0.3700	364,515
08 Oct 2021	0.3850	0.3850	0.3800	0.3800	0.3800	56,954
07 Oct 2021	0.3800	0.3850	0.3800	0.3800	0.3800	57,753
06 Oct 2021	0.3800	0.3800	0.3750	0.3800	0.3800	267,860
05 Oct 2021	0.3800	0.3800	0.3800	0.3800	0.3800	22,846
04 Oct 2021	0.3850	0.3850	0.3750	0.3750	0.3750	18,801
01 Oct 2021	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
30 Sept 2021	0.3750	0.3800	0.3750	0.3750	0.3750	345,842
29 Sept 2021	0.4000	0.4000	0.3900	0.3900	0.3900	78,058
28 Sept 2021	0.4000	0.4200	0.3950	0.3950	0.3950	228,689
27 Sept 2021	0.4100	0.4100	0.3900	0.3950	0.3950	98,040
24 Sept 2021	0.4200	0.4200	0.4050	0.4100	0.4100	10,599
23 Sept 2021	0.4100	0.4200	0.4050	0.4200	0.4200	131,521
22 Sept 2021	0.3800	0.4000	0.3800	0.4000	0.4000	110,413
21 Sept 2021	0.3900	0.3900	0.3850	0.3850	0.3850	128,499
20 Sept 2021	0.4000	0.4000	0.3950	0.4000	0.4000	250,183
17 Sept 2021	0.4100	0.4100	0.4000	0.4000	0.4000	126,609
16 Sept 2021	0.4150	0.4175	0.4100	0.4100	0.4100	259,983
15 Sept 2021	0.4100	0.4200	0.4100	0.4150	0.4150	102,863
14 Sept 2021	0.4100	0.4200	0.4100	0.4100	0.4100	159,415
13 Sept 2021	0.4200	0.4200	0.4050	0.4050	0.4050	49,480
10 Sept 2021	0.4100	0.4100	0.4050	0.4050	0.4050	12,617
09 Sept 2021	0.4050	0.4175	0.4050	0.4150	0.4150	162,462
08 Sept 2021	0.4150	0.4150	0.4050	0.4050	0.4050	125,860
07 Sept 2021	0.4200	0.4200	0.4100	0.4150	0.4150	96,521
06 Sept 2021	0.4200	0.4200	0.4050	0.4050	0.4050	72,249
03 Sept 2021	0.4250	0.4300	0.4150	0.4150	0.4150	188,556
02 Sept 2021	0.4200	0.4200	0.4000	0.4200	0.4200	233,443
02 Sept 2021	0.01 Dividend
01 Sept 2021	0.4250	0.4400	0.4250	0.4250	0.4150	418,939
31 Aug 2021	0.4150	0.4350	0.4100	0.4200	0.4101	378,682
30 Aug 2021	0.4100	0.4200	0.4000	0.4150	0.4052	288,449
27 Aug 2021	0.4000	0.4050	0.3900	0.4000	0.3906	375,836
26 Aug 2021	0.4250	0.4250	0.4000	0.4050	0.3955	1,021,630
25 Aug 2021	0.4750	0.4750	0.4200	0.4350	0.4248	943,795
24 Aug 2021	0.4700	0.5000	0.4700	0.4750	0.4638	1,320,830
23 Aug 2021	0.5150	0.5150	0.5000	0.5000	0.4882	42,747
20 Aug 2021	0.5100	0.5100	0.4900	0.5000	0.4882	340,854
19 Aug 2021	0.5100	0.5100	0.4950	0.5050	0.4931	19,643
18 Aug 2021	0.5000	0.5150	0.4950	0.5150	0.5029	322,863
17 Aug 2021	0.5100	0.5100	0.4950	0.5000	0.4882	367,271
16 Aug 2021	0.5100	0.5100	0.5000	0.5100	0.4980	31,782
13 Aug 2021	0.5050	0.5100	0.5050	0.5050	0.4931	62,187
12 Aug 2021	0.5050	0.5100	0.5000	0.5000	0.4882	34,342
11 Aug 2021	0.5100	0.5100	0.5050	0.5050	0.4931	32,088
10 Aug 2021	0.5100	0.5150	0.4950	0.5000	0.4882	320,634
09 Aug 2021	0.5150	0.5200	0.5050	0.5200	0.5078	145,731
06 Aug 2021	0.5100	0.5100	0.5100	0.5100	0.4980	44,602
05 Aug 2021	0.5250	0.5300	0.5100	0.5100	0.4980	254,315
04 Aug 2021	0.5050	0.5300	0.5050	0.5200	0.5078	665,132
03 Aug 2021	0.4950	0.5000	0.4900	0.5000	0.4882	132,526
02 Aug 2021	0.4900	0.4900	0.4900	0.4900	0.4785	191,119
30 July 2021	0.4900	0.5000	0.4850	0.4900	0.4785	565,596
29 July 2021	0.4850	0.4950	0.4800	0.4800	0.4687	183,248
28 July 2021	0.4850	0.4850	0.4800	0.4850	0.4736	12,842
27 July 2021	0.4850	0.4900	0.4800	0.4800	0.4687	134,476
26 July 2021	0.4900	0.4900	0.4800	0.4850	0.4736	143,319
23 July 2021	0.4800	0.4900	0.4800	0.4850	0.4736	235,958
22 July 2021	0.4550	0.4800	0.4550	0.4700	0.4589	320,327
21 July 2021	0.4400	0.4500	0.4400	0.4500	0.4394	323,257
20 July 2021	0.4300	0.4300	0.4250	0.4300	0.4199	267,780
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,543.60+7.50(+0.10%)

ASX 2007,241.20+16.00(+0.22%)

AUD/USD0.7004-0.0090(-1.27%)

OIL66.22-0.28(-0.42%)

GOLD1,782.10+21.40(+1.22%)

BTC-AUD69,979.69-8,837.84(-11.21%)

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

Gale Pacific Limited (GAP.AX)

ALL ORDS
7,543.60
+7.50(+0.10%)

ASX 200
7,241.20
+16.00(+0.22%)

AUD/USD
0.7004
-0.0090(-1.27%)

OIL
66.22
-0.28(-0.42%)

GOLD
1,782.10
+21.40(+1.22%)

BTC-AUD
69,979.69
-8,837.84(-11.21%)