Gale Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.328	0.330	0.315	0.315	0.286	89,513
2022-01-20	0.330	0.330	0.320	0.320	0.291	154,739
2022-01-19	0.325	0.325	0.325	0.325	0.295	321,988
2022-01-18	0.325	0.330	0.325	0.325	0.295	92,016
2022-01-17	0.320	0.320	0.320	0.320	0.291	0
2022-01-14	0.330	0.330	0.320	0.320	0.291	2,395
2022-01-13	0.320	0.325	0.320	0.325	0.295	202,214
2022-01-12	0.315	0.320	0.315	0.320	0.291	154,867
2022-01-11	0.315	0.320	0.315	0.315	0.286	64,643
2022-01-10	0.335	0.335	0.315	0.315	0.286	186,325
2022-01-07	0.340	0.340	0.330	0.330	0.300	135,968
2022-01-06	0.330	0.333	0.330	0.330	0.300	759,357
2022-01-05	0.335	0.340	0.330	0.330	0.300	180,721
2022-01-04	0.355	0.355	0.330	0.335	0.304	158,930
2021-12-31	0.340	0.355	0.340	0.355	0.322	89,557
2021-12-30	0.330	0.340	0.330	0.340	0.309	121,599
2021-12-29	0.315	0.320	0.305	0.310	0.281	289,282
2021-12-24	0.320	0.320	0.315	0.315	0.286	125,249
2021-12-23	0.315	0.320	0.310	0.315	0.286	65,492
2021-12-22	0.320	0.320	0.320	0.320	0.291	23,781
2021-12-21	0.320	0.320	0.315	0.320	0.291	106,237
2021-12-20	0.335	0.365	0.310	0.310	0.281	189,760
2021-12-17	0.360	0.360	0.340	0.340	0.309	17,484
2021-12-16	0.355	0.355	0.355	0.355	0.322	15
2021-12-15	0.360	0.365	0.325	0.355	0.322	112,401
2021-12-14	0.375	0.375	0.370	0.370	0.336	4,255
2021-12-13	0.375	0.375	0.345	0.375	0.341	147,119
2021-12-10	0.355	0.375	0.355	0.375	0.341	188,595
2021-12-09	0.350	0.350	0.340	0.350	0.318	111,726
2021-12-08	0.335	0.340	0.335	0.340	0.309	221,604
2021-12-07	0.335	0.335	0.320	0.335	0.304	154,995
2021-12-06	0.320	0.335	0.320	0.335	0.304	317,284
2021-12-03	0.315	0.325	0.310	0.310	0.281	81,486
2021-12-02	0.325	0.325	0.320	0.325	0.295	103,700
2021-12-01	0.315	0.325	0.305	0.325	0.295	83,892
2021-11-30	0.325	0.330	0.300	0.300	0.272	439,074
2021-11-29	0.300	0.320	0.300	0.310	0.281	910,691
2021-11-26	0.305	0.310	0.300	0.305	0.277	190,171
2021-11-25	0.305	0.305	0.300	0.305	0.277	316,304
2021-11-24	0.310	0.310	0.300	0.300	0.272	361,570
2021-11-23	0.300	0.310	0.300	0.310	0.281	706,000
2021-11-22	0.310	0.315	0.305	0.315	0.286	394,763
2021-11-19	0.295	0.310	0.295	0.305	0.277	559,051
2021-11-18	0.295	0.295	0.295	0.295	0.268	19,360
2021-11-17	0.295	0.295	0.293	0.295	0.268	65,902
2021-11-16	0.280	0.300	0.275	0.290	0.263	330,807
2021-11-15	0.275	0.280	0.270	0.270	0.245	382,739
2021-11-12	0.280	0.280	0.270	0.270	0.245	492,288
2021-11-11	0.280	0.285	0.275	0.275	0.250	516,227
2021-11-10	0.300	0.305	0.280	0.280	0.254	1,623,774
2021-11-09	0.365	0.365	0.300	0.300	0.272	3,006,968
2021-11-08	0.440	0.440	0.423	0.425	0.386	108,272
2021-11-05	0.440	0.440	0.435	0.440	0.400	182,154
2021-11-04	0.440	0.440	0.430	0.430	0.390	139,397
2021-11-03	0.435	0.435	0.430	0.435	0.395	9,983
2021-11-02	0.440	0.440	0.430	0.430	0.390	11,211
2021-11-01	0.440	0.440	0.440	0.440	0.400	148,715
2021-10-29	0.428	0.440	0.428	0.440	0.400	69,782
2021-10-28	0.430	0.430	0.420	0.420	0.381	3,130
2021-10-27	0.435	0.435	0.420	0.420	0.381	17,302

← NewerPage 21 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.