Gale Pacific Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.295	0.295	0.295	0.295	0.285	0
2022-10-07	0.295	0.295	0.295	0.295	0.285	133,068
2022-10-06	0.300	0.300	0.295	0.300	0.290	200,452
2022-10-05	0.290	0.290	0.290	0.290	0.280	120,256
2022-10-04	0.290	0.290	0.290	0.290	0.280	10,000
2022-10-03	0.280	0.280	0.280	0.280	0.270	0
2022-09-30	0.290	0.295	0.280	0.280	0.270	45,771
2022-09-29	0.290	0.290	0.290	0.290	0.280	3,000
2022-09-28	0.293	0.293	0.293	0.293	0.282	0
2022-09-27	0.290	0.295	0.290	0.293	0.282	158,627
2022-09-26	0.295	0.295	0.290	0.290	0.280	18,767
2022-09-23	0.295	0.298	0.295	0.298	0.287	49,904
2022-09-21	0.300	0.300	0.300	0.300	0.290	166,666
2022-09-20	0.305	0.305	0.300	0.300	0.290	213,095
2022-09-19	0.305	0.305	0.305	0.305	0.295	0
2022-09-16	0.290	0.305	0.290	0.305	0.295	197,174
2022-09-15	0.290	0.305	0.290	0.305	0.295	179,788
2022-09-14	0.295	0.295	0.280	0.290	0.280	206,178
2022-09-13	0.305	0.305	0.300	0.300	0.290	184,034
2022-09-12	0.300	0.300	0.300	0.300	0.290	0
2022-09-09	0.300	0.300	0.300	0.300	0.290	3,400
2022-09-08	0.300	0.300	0.295	0.300	0.290	366,487
2022-09-07	0.305	0.305	0.295	0.295	0.285	30,342
2022-09-06	0.300	0.305	0.300	0.305	0.295	1,547
2022-09-05	0.305	0.305	0.305	0.305	0.295	2,547
2022-09-02	0.310	0.310	0.305	0.305	0.295	130,128
2022-09-01	0.320	0.320	0.300	0.305	0.295	53,054
2022-08-31	0.330	0.330	0.315	0.315	0.304	59,470
2022-08-30	0.335	0.340	0.330	0.330	0.319	83,049
2022-08-29	0.320	0.320	0.300	0.320	0.309	182,707
2022-08-26	0.335	0.340	0.330	0.330	0.309	298,292
2022-08-25	0.300	0.325	0.300	0.320	0.300	300,386
2022-08-24	0.310	0.315	0.300	0.300	0.281	152,410
2022-08-23	0.310	0.315	0.295	0.315	0.295	190,561
2022-08-22	0.320	0.320	0.310	0.310	0.290	16,318
2022-08-19	0.300	0.315	0.300	0.315	0.295	107,891
2022-08-18	0.300	0.300	0.300	0.300	0.281	17
2022-08-17	0.300	0.300	0.300	0.300	0.281	6,600
2022-08-16	0.300	0.300	0.290	0.300	0.281	136,073
2022-08-15	0.300	0.300	0.290	0.295	0.276	240,816
2022-08-12	0.290	0.300	0.290	0.295	0.276	282,188
2022-08-11	0.290	0.290	0.290	0.290	0.272	69
2022-08-10	0.285	0.285	0.285	0.285	0.267	35,770
2022-08-09	0.285	0.290	0.285	0.285	0.267	242,770
2022-08-08	0.295	0.295	0.290	0.290	0.272	298,636
2022-08-05	0.300	0.300	0.285	0.290	0.272	693,458
2022-08-04	0.325	0.345	0.300	0.300	0.281	1,711,779
2022-08-03	0.275	0.280	0.275	0.280	0.262	71,934
2022-08-02	0.285	0.285	0.275	0.275	0.258	315,076
2022-08-01	0.290	0.290	0.285	0.285	0.267	5,305
2022-07-29	0.290	0.290	0.285	0.285	0.267	102,584
2022-07-28	0.290	0.290	0.285	0.285	0.267	5,586
2022-07-27	0.290	0.290	0.290	0.290	0.272	211
2022-07-26	0.290	0.290	0.290	0.290	0.272	8,000
2022-07-25	0.290	0.290	0.275	0.283	0.265	9,011
2022-07-22	0.275	0.275	0.275	0.275	0.258	0
2022-07-21	0.285	0.290	0.275	0.275	0.258	356,672
2022-07-20	0.288	0.288	0.285	0.285	0.267	23,126
2022-07-19	0.290	0.290	0.288	0.288	0.269	31,207
2022-07-18	0.285	0.290	0.285	0.290	0.272	15,000

← NewerPage 18 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-30	0.0100 AUD
2022-08-29	0.0100 AUD
2022-03-01	0.0100 AUD
2021-09-02	0.0200 AUD
2021-03-02	0.0200 AUD
2020-09-03	0.0100 AUD
2019-09-23	0.0100 AUD
2019-03-25	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.