Gale Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.340	0.340	0.335	0.335	0.314	73,764
2022-04-19	0.335	0.340	0.335	0.340	0.318	127,317
2022-04-14	0.340	0.340	0.335	0.335	0.314	76,848
2022-04-13	0.340	0.340	0.335	0.340	0.318	96,799
2022-04-12	0.335	0.340	0.335	0.340	0.318	273,646
2022-04-11	0.340	0.340	0.330	0.335	0.314	226,816
2022-04-08	0.340	0.340	0.338	0.338	0.316	121,680
2022-04-07	0.335	0.335	0.335	0.335	0.314	30,427
2022-04-06	0.335	0.335	0.330	0.335	0.314	38,598
2022-04-05	0.330	0.335	0.325	0.325	0.304	71,015
2022-04-04	0.333	0.335	0.330	0.335	0.314	63,772
2022-04-01	0.330	0.330	0.325	0.325	0.304	9,294
2022-03-31	0.330	0.335	0.325	0.325	0.304	40,796
2022-03-30	0.325	0.325	0.325	0.325	0.304	2,622
2022-03-29	0.330	0.330	0.325	0.325	0.304	12,000
2022-03-28	0.325	0.325	0.325	0.325	0.304	5,072
2022-03-25	0.335	0.335	0.330	0.330	0.309	22,015
2022-03-24	0.340	0.340	0.340	0.340	0.318	17,853
2022-03-23	0.340	0.340	0.340	0.340	0.318	28,000
2022-03-22	0.340	0.340	0.335	0.335	0.314	41,082
2022-03-21	0.320	0.320	0.320	0.320	0.300	40,612
2022-03-18	0.320	0.330	0.320	0.330	0.309	61,672
2022-03-17	0.305	0.320	0.305	0.320	0.300	27,671
2022-03-16	0.315	0.315	0.310	0.310	0.290	26,200
2022-03-15	0.315	0.325	0.310	0.310	0.290	91,175
2022-03-14	0.310	0.310	0.310	0.310	0.290	313,694
2022-03-11	0.320	0.320	0.310	0.320	0.300	56,950
2022-03-10	0.310	0.325	0.310	0.325	0.304	43,932
2022-03-09	0.320	0.320	0.310	0.310	0.290	8,235
2022-03-08	0.315	0.320	0.310	0.320	0.300	8,907
2022-03-07	0.320	0.325	0.310	0.320	0.300	121,622
2022-03-04	0.320	0.320	0.315	0.315	0.295	213,338
2022-03-03	0.350	0.350	0.320	0.320	0.300	477,384
2022-03-02	0.335	0.355	0.335	0.355	0.332	87,682
2022-03-01	0.320	0.360	0.320	0.325	0.304	248,118
2022-02-28	0.330	0.330	0.315	0.330	0.300	262,670
2022-02-25	0.325	0.330	0.325	0.330	0.300	83,203
2022-02-24	0.315	0.330	0.315	0.325	0.295	414,176
2022-02-23	0.320	0.320	0.310	0.320	0.291	255,842
2022-02-22	0.330	0.340	0.305	0.310	0.281	431,468
2022-02-21	0.330	0.330	0.315	0.330	0.300	103,449
2022-02-18	0.335	0.340	0.330	0.340	0.309	46,961
2022-02-17	0.340	0.340	0.330	0.330	0.300	12,672
2022-02-16	0.320	0.340	0.320	0.340	0.309	49,094
2022-02-15	0.320	0.320	0.315	0.315	0.286	139,123
2022-02-14	0.315	0.320	0.315	0.320	0.291	15,630
2022-02-11	0.310	0.310	0.310	0.310	0.281	28,000
2022-02-10	0.305	0.310	0.305	0.310	0.281	12,317
2022-02-09	0.315	0.315	0.305	0.305	0.277	79,832
2022-02-08	0.315	0.320	0.315	0.320	0.291	10,745
2022-02-07	0.310	0.320	0.310	0.320	0.291	19,001
2022-02-04	0.335	0.335	0.305	0.305	0.277	182,013
2022-02-03	0.338	0.338	0.338	0.338	0.306	1,471
2022-02-02	0.340	0.340	0.340	0.340	0.309	4,675
2022-02-01	0.340	0.345	0.328	0.340	0.309	154,145
2022-01-31	0.310	0.345	0.310	0.340	0.309	343,584
2022-01-28	0.308	0.310	0.300	0.310	0.281	153,550
2022-01-27	0.320	0.320	0.300	0.300	0.272	443,064
2022-01-25	0.320	0.320	0.310	0.310	0.281	205,420
2022-01-24	0.320	0.320	0.310	0.310	0.281	238,921

← NewerPage 20 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.