Gale Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.280	0.280	0.280	0.280	0.262	0
2022-07-14	0.280	0.285	0.280	0.280	0.262	20,018
2022-07-13	0.285	0.285	0.275	0.275	0.258	85,816
2022-07-12	0.295	0.295	0.285	0.285	0.267	546,328
2022-07-11	0.295	0.295	0.295	0.295	0.276	6,658
2022-07-08	0.300	0.300	0.300	0.300	0.281	317,325
2022-07-07	0.290	0.293	0.290	0.290	0.272	225,002
2022-07-06	0.285	0.285	0.285	0.285	0.267	0
2022-07-05	0.285	0.285	0.285	0.285	0.267	0
2022-07-04	0.290	0.290	0.285	0.285	0.267	180,000
2022-07-01	0.300	0.300	0.290	0.290	0.272	26,683
2022-06-30	0.290	0.290	0.290	0.290	0.272	80,556
2022-06-29	0.295	0.295	0.290	0.290	0.272	305,109
2022-06-28	0.295	0.295	0.295	0.295	0.276	0
2022-06-27	0.300	0.300	0.295	0.295	0.276	5,010
2022-06-24	0.290	0.290	0.290	0.290	0.272	0
2022-06-23	0.290	0.290	0.290	0.290	0.272	0
2022-06-22	0.300	0.300	0.290	0.290	0.272	213,680
2022-06-21	0.290	0.295	0.290	0.290	0.272	341,322
2022-06-20	0.295	0.298	0.290	0.290	0.272	55,419
2022-06-17	0.290	0.295	0.290	0.295	0.276	399,819
2022-06-16	0.295	0.295	0.290	0.290	0.272	26,000
2022-06-15	0.295	0.295	0.285	0.285	0.267	49,360
2022-06-14	0.290	0.295	0.290	0.290	0.272	46,385
2022-06-10	0.305	0.308	0.295	0.300	0.281	60,380
2022-06-09	0.315	0.315	0.305	0.305	0.286	320,683
2022-06-08	0.318	0.318	0.318	0.318	0.297	0
2022-06-07	0.315	0.325	0.310	0.318	0.297	581,380
2022-06-06	0.315	0.320	0.315	0.320	0.300	31,383
2022-06-03	0.320	0.320	0.315	0.315	0.295	19,317
2022-06-02	0.320	0.320	0.320	0.320	0.300	193,890
2022-06-01	0.320	0.330	0.320	0.330	0.309	20,500
2022-05-31	0.330	0.330	0.330	0.330	0.309	130,000
2022-05-30	0.330	0.330	0.330	0.330	0.309	35,000
2022-05-27	0.333	0.335	0.330	0.330	0.309	48,745
2022-05-26	0.330	0.330	0.330	0.330	0.309	27,116
2022-05-25	0.330	0.330	0.320	0.320	0.300	161,727
2022-05-24	0.350	0.350	0.330	0.330	0.309	299,443
2022-05-23	0.340	0.345	0.340	0.345	0.323	47,093
2022-05-20	0.340	0.340	0.340	0.340	0.318	60,404
2022-05-19	0.335	0.345	0.335	0.345	0.323	56,585
2022-05-18	0.340	0.340	0.340	0.340	0.318	53,286
2022-05-17	0.340	0.340	0.340	0.340	0.318	30,000
2022-05-16	0.330	0.335	0.330	0.335	0.314	4,506
2022-05-13	0.330	0.340	0.330	0.340	0.318	68,153
2022-05-12	0.335	0.335	0.330	0.330	0.309	30,000
2022-05-11	0.325	0.335	0.325	0.330	0.309	50,258
2022-05-10	0.320	0.320	0.320	0.320	0.300	8,945
2022-05-09	0.325	0.325	0.320	0.320	0.300	43,119
2022-05-06	0.340	0.340	0.320	0.320	0.300	38,473
2022-05-05	0.340	0.340	0.335	0.340	0.318	149,206
2022-05-04	0.335	0.335	0.335	0.335	0.314	45,942
2022-05-03	0.330	0.330	0.330	0.330	0.309	0
2022-05-02	0.330	0.330	0.330	0.330	0.309	48,659
2022-04-29	0.330	0.335	0.330	0.335	0.314	23,325
2022-04-28	0.310	0.330	0.310	0.330	0.309	165,202
2022-04-27	0.300	0.300	0.300	0.300	0.281	1,250
2022-04-26	0.320	0.320	0.295	0.295	0.276	208,983
2022-04-22	0.325	0.325	0.320	0.320	0.300	198,134
2022-04-21	0.330	0.335	0.330	0.330	0.309	409,602

← NewerPage 19 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.