GemLife Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.630 | 4.820 | 4.580 | 4.740 | 4.729 | 439,211 |
| 2026-04-30 | 4.700 | 4.700 | 4.550 | 4.650 | 4.639 | 243,341 |
| 2026-04-29 | 4.630 | 4.770 | 4.600 | 4.700 | 4.689 | 422,531 |
| 2026-04-28 | 4.650 | 4.720 | 4.580 | 4.670 | 4.659 | 411,535 |
| 2026-04-27 | 4.750 | 4.750 | 4.600 | 4.660 | 4.649 | 165,110 |
| 2026-04-24 | 4.750 | 4.760 | 4.610 | 4.650 | 4.639 | 482,263 |
| 2026-04-23 | 4.720 | 4.740 | 4.530 | 4.710 | 4.699 | 641,054 |
| 2026-04-22 | 4.700 | 4.730 | 4.590 | 4.690 | 4.679 | 410,521 |
| 2026-04-21 | 4.660 | 4.700 | 4.530 | 4.590 | 4.579 | 439,732 |
| 2026-04-20 | 4.570 | 4.640 | 4.440 | 4.570 | 4.559 | 380,553 |
| 2026-04-17 | 4.470 | 4.540 | 4.390 | 4.510 | 4.499 | 628,389 |
| 2026-04-16 | 4.380 | 4.470 | 4.370 | 4.390 | 4.379 | 309,276 |
| 2026-04-15 | 4.380 | 4.450 | 4.330 | 4.360 | 4.349 | 539,791 |
| 2026-04-14 | 4.350 | 4.420 | 4.240 | 4.330 | 4.320 | 458,678 |
| 2026-04-13 | 4.300 | 4.360 | 4.240 | 4.300 | 4.290 | 1,394,337 |
| 2026-04-10 | 4.340 | 4.400 | 4.220 | 4.300 | 4.290 | 455,072 |
| 2026-04-09 | 4.480 | 4.480 | 4.270 | 4.320 | 4.310 | 1,188,716 |
| 2026-04-08 | 4.420 | 4.430 | 4.300 | 4.380 | 4.369 | 924,640 |
| 2026-04-07 | 4.370 | 4.400 | 4.200 | 4.200 | 4.190 | 1,131,924 |
| 2026-04-02 | 4.500 | 4.510 | 4.250 | 4.290 | 4.280 | 1,040,008 |
| 2026-04-01 | 4.440 | 4.480 | 4.250 | 4.440 | 4.429 | 3,490,853 |
| 2026-03-31 | 4.600 | 4.600 | 4.330 | 4.440 | 4.429 | 483,800 |
| 2026-03-30 | 4.600 | 4.600 | 4.370 | 4.450 | 4.439 | 913,019 |
| 2026-03-27 | 4.660 | 4.660 | 4.550 | 4.600 | 4.589 | 588,942 |
| 2026-03-26 | 4.820 | 4.820 | 4.600 | 4.610 | 4.599 | 658,471 |
| 2026-03-25 | 4.740 | 4.770 | 4.680 | 4.730 | 4.719 | 544,235 |
| 2026-03-24 | 4.800 | 4.880 | 4.680 | 4.680 | 4.669 | 454,138 |
| 2026-03-23 | 4.760 | 4.790 | 4.530 | 4.740 | 4.729 | 1,526,642 |
| 2026-03-20 | 4.980 | 5.040 | 4.720 | 4.800 | 4.788 | 10,402,769 |
| 2026-03-19 | 5.010 | 5.040 | 4.940 | 5.000 | 4.988 | 752,526 |
| 2026-03-18 | 5.050 | 5.120 | 4.890 | 5.020 | 5.008 | 2,055,998 |
| 2026-03-17 | 4.960 | 5.000 | 4.890 | 4.960 | 4.948 | 538,567 |
| 2026-03-16 | 5.000 | 5.010 | 4.880 | 4.930 | 4.918 | 647,104 |
| 2026-03-13 | 5.060 | 5.080 | 4.900 | 5.000 | 4.988 | 848,834 |
| 2026-03-12 | 4.990 | 5.050 | 4.980 | 5.000 | 4.988 | 676,443 |
| 2026-03-11 | 5.020 | 5.100 | 4.980 | 5.050 | 5.038 | 752,188 |
| 2026-03-10 | 5.000 | 5.100 | 4.995 | 5.020 | 5.008 | 2,260,766 |
| 2026-03-09 | 5.050 | 5.090 | 4.920 | 4.950 | 4.938 | 775,612 |
| 2026-03-06 | 5.050 | 5.110 | 5.000 | 5.100 | 5.088 | 412,598 |
| 2026-03-05 | 5.100 | 5.200 | 5.070 | 5.150 | 5.138 | 334,534 |
| 2026-03-04 | 5.270 | 5.275 | 5.150 | 5.150 | 5.138 | 206,792 |
| 2026-03-03 | 5.200 | 5.310 | 5.140 | 5.270 | 5.257 | 391,497 |
| 2026-03-02 | 5.340 | 5.350 | 5.200 | 5.200 | 5.187 | 277,866 |
| 2026-02-27 | 5.320 | 5.350 | 5.240 | 5.350 | 5.337 | 761,259 |
| 2026-02-26 | 5.300 | 5.370 | 5.260 | 5.300 | 5.287 | 419,289 |
| 2026-02-25 | 5.230 | 5.400 | 5.230 | 5.300 | 5.287 | 2,616,569 |
| 2026-02-24 | 5.080 | 5.140 | 5.050 | 5.100 | 5.088 | 321,486 |
| 2026-02-23 | 5.090 | 5.150 | 4.980 | 5.080 | 5.068 | 2,697,303 |
| 2026-02-20 | 5.000 | 5.230 | 5.000 | 5.110 | 5.098 | 397,453 |
| 2026-02-19 | 5.000 | 5.225 | 4.920 | 5.170 | 5.158 | 348,101 |
| 2026-02-18 | 5.015 | 5.080 | 4.940 | 5.020 | 5.008 | 663,122 |
| 2026-02-17 | 5.000 | 5.080 | 4.960 | 4.980 | 4.968 | 188,660 |
| 2026-02-16 | 5.140 | 5.170 | 4.960 | 5.040 | 5.028 | 435,942 |
| 2026-02-13 | 4.960 | 5.100 | 4.910 | 5.050 | 5.038 | 341,255 |
| 2026-02-12 | 4.970 | 5.040 | 4.820 | 4.920 | 4.908 | 733,944 |
| 2026-02-11 | 4.840 | 5.050 | 4.840 | 4.860 | 4.848 | 629,710 |
| 2026-02-10 | 4.880 | 4.880 | 4.700 | 4.810 | 4.798 | 338,689 |
| 2026-02-09 | 4.900 | 4.905 | 4.790 | 4.850 | 4.838 | 377,350 |
| 2026-02-06 | 4.800 | 5.000 | 4.670 | 4.830 | 4.818 | 391,778 |
| 2026-02-05 | 5.080 | 5.100 | 4.820 | 4.890 | 4.878 | 941,342 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0110 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.