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

0.3200

-0.0100

(-3.03%)

As of 12:55PM AEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	0.3300	0.3300	0.3200	0.3200	0.3200	161,727
24 May 2022	0.3500	0.3500	0.3300	0.3300	0.3300	299,443
23 May 2022	0.3400	0.3450	0.3400	0.3450	0.3450	47,093
20 May 2022	0.3400	0.3400	0.3400	0.3400	0.3400	60,404
19 May 2022	0.3350	0.3450	0.3350	0.3450	0.3450	56,585
18 May 2022	0.3400	0.3400	0.3400	0.3400	0.3400	53,286
17 May 2022	0.3400	0.3400	0.3400	0.3400	0.3400	30,000
16 May 2022	0.3300	0.3350	0.3300	0.3350	0.3350	4,506
13 May 2022	0.3300	0.3400	0.3300	0.3400	0.3400	68,153
12 May 2022	0.3350	0.3350	0.3300	0.3300	0.3300	30,000
11 May 2022	0.3250	0.3350	0.3250	0.3300	0.3300	50,258
10 May 2022	0.3200	0.3200	0.3200	0.3200	0.3200	8,945
09 May 2022	0.3250	0.3250	0.3200	0.3200	0.3200	43,119
06 May 2022	0.3400	0.3400	0.3200	0.3200	0.3200	38,473
05 May 2022	0.3400	0.3400	0.3350	0.3400	0.3400	149,206
04 May 2022	0.3350	0.3350	0.3350	0.3350	0.3350	45,942
03 May 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
02 May 2022	0.3300	0.3300	0.3300	0.3300	0.3300	48,659
29 Apr 2022	0.3300	0.3350	0.3300	0.3350	0.3350	23,325
28 Apr 2022	0.3100	0.3300	0.3100	0.3300	0.3300	165,202
27 Apr 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,250
26 Apr 2022	0.3200	0.3200	0.2950	0.2950	0.2950	208,983
22 Apr 2022	0.3250	0.3250	0.3200	0.3200	0.3200	198,134
21 Apr 2022	0.3300	0.3350	0.3300	0.3300	0.3300	409,602
20 Apr 2022	0.3400	0.3400	0.3350	0.3350	0.3350	73,764
19 Apr 2022	0.3350	0.3400	0.3350	0.3400	0.3400	127,317
14 Apr 2022	0.3400	0.3400	0.3350	0.3350	0.3350	76,848
13 Apr 2022	0.3400	0.3400	0.3350	0.3400	0.3400	96,799
12 Apr 2022	0.3350	0.3400	0.3350	0.3400	0.3400	273,646
11 Apr 2022	0.3400	0.3400	0.3300	0.3350	0.3350	226,816
08 Apr 2022	0.3400	0.3400	0.3375	0.3375	0.3375	121,680
07 Apr 2022	0.3350	0.3350	0.3350	0.3350	0.3350	30,427
06 Apr 2022	0.3350	0.3350	0.3300	0.3350	0.3350	38,598
05 Apr 2022	0.3300	0.3350	0.3250	0.3250	0.3250	71,015
04 Apr 2022	0.3325	0.3350	0.3300	0.3350	0.3350	63,772
01 Apr 2022	0.3300	0.3300	0.3250	0.3250	0.3250	9,294
31 Mar 2022	0.3300	0.3350	0.3250	0.3250	0.3250	40,796
30 Mar 2022	0.3250	0.3250	0.3250	0.3250	0.3250	2,622
29 Mar 2022	0.3300	0.3300	0.3250	0.3250	0.3250	12,000
28 Mar 2022	0.3250	0.3250	0.3250	0.3250	0.3250	5,072
25 Mar 2022	0.3350	0.3350	0.3300	0.3300	0.3300	22,015
24 Mar 2022	0.3400	0.3400	0.3400	0.3400	0.3400	17,853
23 Mar 2022	0.3400	0.3400	0.3400	0.3400	0.3400	28,000
22 Mar 2022	0.3400	0.3400	0.3350	0.3350	0.3350	41,082
21 Mar 2022	0.3200	0.3200	0.3200	0.3200	0.3200	40,612
18 Mar 2022	0.3200	0.3300	0.3200	0.3300	0.3300	61,672
17 Mar 2022	0.3050	0.3200	0.3050	0.3200	0.3200	27,671
16 Mar 2022	0.3150	0.3150	0.3100	0.3100	0.3100	26,200
15 Mar 2022	0.3150	0.3250	0.3100	0.3100	0.3100	91,175
14 Mar 2022	0.3100	0.3100	0.3100	0.3100	0.3100	313,694
11 Mar 2022	0.3200	0.3200	0.3100	0.3200	0.3200	56,950
10 Mar 2022	0.3100	0.3250	0.3100	0.3250	0.3250	43,932
09 Mar 2022	0.3200	0.3200	0.3100	0.3100	0.3100	8,235
08 Mar 2022	0.3150	0.3200	0.3100	0.3200	0.3200	8,907
07 Mar 2022	0.3200	0.3250	0.3100	0.3200	0.3200	121,622
04 Mar 2022	0.3200	0.3200	0.3150	0.3150	0.3150	213,338
03 Mar 2022	0.3500	0.3500	0.3200	0.3200	0.3200	477,384
02 Mar 2022	0.3350	0.3550	0.3350	0.3550	0.3550	87,682
01 Mar 2022	0.3200	0.3600	0.3200	0.3250	0.3250	248,118
01 Mar 2022	0.01 Dividend
28 Feb 2022	0.3300	0.3300	0.3150	0.3300	0.3200	262,670
25 Feb 2022	0.3250	0.3300	0.3250	0.3300	0.3200	83,203
24 Feb 2022	0.3150	0.3300	0.3150	0.3250	0.3152	414,176
23 Feb 2022	0.3200	0.3200	0.3100	0.3200	0.3103	255,842
22 Feb 2022	0.3300	0.3400	0.3050	0.3100	0.3006	431,468
21 Feb 2022	0.3300	0.3300	0.3150	0.3300	0.3200	103,449
18 Feb 2022	0.3350	0.3400	0.3300	0.3400	0.3297	46,961
17 Feb 2022	0.3400	0.3400	0.3300	0.3300	0.3200	12,672
16 Feb 2022	0.3200	0.3400	0.3200	0.3400	0.3297	49,094
15 Feb 2022	0.3200	0.3200	0.3150	0.3150	0.3055	139,123
14 Feb 2022	0.3150	0.3200	0.3150	0.3200	0.3103	15,630
11 Feb 2022	0.3100	0.3100	0.3100	0.3100	0.3006	28,000
10 Feb 2022	0.3050	0.3100	0.3050	0.3100	0.3006	12,317
09 Feb 2022	0.3150	0.3150	0.3050	0.3050	0.2958	79,832
08 Feb 2022	0.3150	0.3200	0.3150	0.3200	0.3103	10,745
07 Feb 2022	0.3100	0.3200	0.3100	0.3200	0.3103	19,001
04 Feb 2022	0.3350	0.3350	0.3050	0.3050	0.2958	182,013
03 Feb 2022	0.3375	0.3375	0.3375	0.3375	0.3273	1,471
02 Feb 2022	0.3400	0.3400	0.3400	0.3400	0.3297	4,675
01 Feb 2022	0.3400	0.3450	0.3275	0.3400	0.3297	154,145
31 Jan 2022	0.3100	0.3450	0.3100	0.3400	0.3297	343,584
28 Jan 2022	0.3075	0.3100	0.3000	0.3100	0.3006	153,550
27 Jan 2022	0.3200	0.3200	0.3000	0.3000	0.2909	443,064
25 Jan 2022	0.3200	0.3200	0.3100	0.3100	0.3006	205,420
24 Jan 2022	0.3200	0.3200	0.3100	0.3100	0.3006	238,921
21 Jan 2022	0.3275	0.3300	0.3150	0.3150	0.3055	89,513
20 Jan 2022	0.3300	0.3300	0.3200	0.3200	0.3103	154,739
19 Jan 2022	0.3250	0.3250	0.3250	0.3250	0.3152	321,988
18 Jan 2022	0.3250	0.3300	0.3250	0.3250	0.3152	92,016
17 Jan 2022	0.3200	0.3200	0.3200	0.3200	0.3103	-
14 Jan 2022	0.3300	0.3300	0.3200	0.3200	0.3103	2,395
13 Jan 2022	0.3200	0.3250	0.3200	0.3250	0.3152	202,214
12 Jan 2022	0.3150	0.3200	0.3150	0.3200	0.3103	154,867
11 Jan 2022	0.3150	0.3200	0.3150	0.3150	0.3055	64,643
10 Jan 2022	0.3350	0.3350	0.3150	0.3150	0.3055	186,325
07 Jan 2022	0.3400	0.3400	0.3300	0.3300	0.3200	135,968
06 Jan 2022	0.3300	0.3325	0.3300	0.3300	0.3200	759,357
05 Jan 2022	0.3350	0.3400	0.3300	0.3300	0.3200	180,721
04 Jan 2022	0.3550	0.3550	0.3300	0.3350	0.3248	158,930
31 Dec 2021	0.3400	0.3550	0.3400	0.3550	0.3442	89,557
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,410.30+37.10(+0.50%)

ASX 2007,174.10+45.30(+0.64%)

AUD/USD0.7097-0.0013(-0.18%)

OIL111.06+1.29(+1.18%)

GOLD1,859.40-6.00(-0.32%)

BTC-AUD42,388.50+872.62(+2.10%)

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

Gale Pacific Limited (GAP.AX)

ALL ORDS
7,410.30
+37.10(+0.50%)

ASX 200
7,174.10
+45.30(+0.64%)

AUD/USD
0.7097
-0.0013(-0.18%)

OIL
111.06
+1.29(+1.18%)

GOLD
1,859.40
-6.00(-0.32%)

BTC-AUD
42,388.50
+872.62(+2.10%)