Australia markets close in 2 hours 50 minutes

Gale Pacific Limited (GAP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3200-0.0100 (-3.03%)
As of 12:55PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.33000.33000.32000.32000.3200161,727
24 May 20220.35000.35000.33000.33000.3300299,443
23 May 20220.34000.34500.34000.34500.345047,093
20 May 20220.34000.34000.34000.34000.340060,404
19 May 20220.33500.34500.33500.34500.345056,585
18 May 20220.34000.34000.34000.34000.340053,286
17 May 20220.34000.34000.34000.34000.340030,000
16 May 20220.33000.33500.33000.33500.33504,506
13 May 20220.33000.34000.33000.34000.340068,153
12 May 20220.33500.33500.33000.33000.330030,000
11 May 20220.32500.33500.32500.33000.330050,258
10 May 20220.32000.32000.32000.32000.32008,945
09 May 20220.32500.32500.32000.32000.320043,119
06 May 20220.34000.34000.32000.32000.320038,473
05 May 20220.34000.34000.33500.34000.3400149,206
04 May 20220.33500.33500.33500.33500.335045,942
03 May 20220.33000.33000.33000.33000.3300-
02 May 20220.33000.33000.33000.33000.330048,659
29 Apr 20220.33000.33500.33000.33500.335023,325
28 Apr 20220.31000.33000.31000.33000.3300165,202
27 Apr 20220.30000.30000.30000.30000.30001,250
26 Apr 20220.32000.32000.29500.29500.2950208,983
22 Apr 20220.32500.32500.32000.32000.3200198,134
21 Apr 20220.33000.33500.33000.33000.3300409,602
20 Apr 20220.34000.34000.33500.33500.335073,764
19 Apr 20220.33500.34000.33500.34000.3400127,317
14 Apr 20220.34000.34000.33500.33500.335076,848
13 Apr 20220.34000.34000.33500.34000.340096,799
12 Apr 20220.33500.34000.33500.34000.3400273,646
11 Apr 20220.34000.34000.33000.33500.3350226,816
08 Apr 20220.34000.34000.33750.33750.3375121,680
07 Apr 20220.33500.33500.33500.33500.335030,427
06 Apr 20220.33500.33500.33000.33500.335038,598
05 Apr 20220.33000.33500.32500.32500.325071,015
04 Apr 20220.33250.33500.33000.33500.335063,772
01 Apr 20220.33000.33000.32500.32500.32509,294
31 Mar 20220.33000.33500.32500.32500.325040,796
30 Mar 20220.32500.32500.32500.32500.32502,622
29 Mar 20220.33000.33000.32500.32500.325012,000
28 Mar 20220.32500.32500.32500.32500.32505,072
25 Mar 20220.33500.33500.33000.33000.330022,015
24 Mar 20220.34000.34000.34000.34000.340017,853
23 Mar 20220.34000.34000.34000.34000.340028,000
22 Mar 20220.34000.34000.33500.33500.335041,082
21 Mar 20220.32000.32000.32000.32000.320040,612
18 Mar 20220.32000.33000.32000.33000.330061,672
17 Mar 20220.30500.32000.30500.32000.320027,671
16 Mar 20220.31500.31500.31000.31000.310026,200
15 Mar 20220.31500.32500.31000.31000.310091,175
14 Mar 20220.31000.31000.31000.31000.3100313,694
11 Mar 20220.32000.32000.31000.32000.320056,950
10 Mar 20220.31000.32500.31000.32500.325043,932
09 Mar 20220.32000.32000.31000.31000.31008,235
08 Mar 20220.31500.32000.31000.32000.32008,907
07 Mar 20220.32000.32500.31000.32000.3200121,622
04 Mar 20220.32000.32000.31500.31500.3150213,338
03 Mar 20220.35000.35000.32000.32000.3200477,384
02 Mar 20220.33500.35500.33500.35500.355087,682
01 Mar 20220.32000.36000.32000.32500.3250248,118
01 Mar 20220.01 Dividend
28 Feb 20220.33000.33000.31500.33000.3200262,670
25 Feb 20220.32500.33000.32500.33000.320083,203
24 Feb 20220.31500.33000.31500.32500.3152414,176
23 Feb 20220.32000.32000.31000.32000.3103255,842
22 Feb 20220.33000.34000.30500.31000.3006431,468
21 Feb 20220.33000.33000.31500.33000.3200103,449
18 Feb 20220.33500.34000.33000.34000.329746,961
17 Feb 20220.34000.34000.33000.33000.320012,672
16 Feb 20220.32000.34000.32000.34000.329749,094
15 Feb 20220.32000.32000.31500.31500.3055139,123
14 Feb 20220.31500.32000.31500.32000.310315,630
11 Feb 20220.31000.31000.31000.31000.300628,000
10 Feb 20220.30500.31000.30500.31000.300612,317
09 Feb 20220.31500.31500.30500.30500.295879,832
08 Feb 20220.31500.32000.31500.32000.310310,745
07 Feb 20220.31000.32000.31000.32000.310319,001
04 Feb 20220.33500.33500.30500.30500.2958182,013
03 Feb 20220.33750.33750.33750.33750.32731,471
02 Feb 20220.34000.34000.34000.34000.32974,675
01 Feb 20220.34000.34500.32750.34000.3297154,145
31 Jan 20220.31000.34500.31000.34000.3297343,584
28 Jan 20220.30750.31000.30000.31000.3006153,550
27 Jan 20220.32000.32000.30000.30000.2909443,064
25 Jan 20220.32000.32000.31000.31000.3006205,420
24 Jan 20220.32000.32000.31000.31000.3006238,921
21 Jan 20220.32750.33000.31500.31500.305589,513
20 Jan 20220.33000.33000.32000.32000.3103154,739
19 Jan 20220.32500.32500.32500.32500.3152321,988
18 Jan 20220.32500.33000.32500.32500.315292,016
17 Jan 20220.32000.32000.32000.32000.3103-
14 Jan 20220.33000.33000.32000.32000.31032,395
13 Jan 20220.32000.32500.32000.32500.3152202,214
12 Jan 20220.31500.32000.31500.32000.3103154,867
11 Jan 20220.31500.32000.31500.31500.305564,643
10 Jan 20220.33500.33500.31500.31500.3055186,325
07 Jan 20220.34000.34000.33000.33000.3200135,968
06 Jan 20220.33000.33250.33000.33000.3200759,357
05 Jan 20220.33500.34000.33000.33000.3200180,721
04 Jan 20220.35500.35500.33000.33500.3248158,930
31 Dec 20210.34000.35500.34000.35500.344289,557
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...