GemLife Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.000 | 5.070 | 4.920 | 5.060 | 5.048 | 402,579 |
| 2026-02-03 | 4.920 | 5.090 | 4.910 | 5.010 | 4.998 | 189,607 |
| 2026-02-02 | 5.055 | 5.100 | 4.950 | 5.000 | 4.988 | 400,502 |
| 2026-01-30 | 5.050 | 5.125 | 5.020 | 5.030 | 5.018 | 313,410 |
| 2026-01-29 | 5.105 | 5.110 | 5.060 | 5.060 | 5.048 | 175,358 |
| 2026-01-28 | 5.170 | 5.170 | 5.070 | 5.100 | 5.088 | 149,475 |
| 2026-01-27 | 5.210 | 5.210 | 5.110 | 5.140 | 5.128 | 294,186 |
| 2026-01-23 | 5.180 | 5.240 | 5.140 | 5.200 | 5.187 | 517,832 |
| 2026-01-22 | 5.070 | 5.190 | 5.070 | 5.180 | 5.167 | 295,475 |
| 2026-01-21 | 5.180 | 5.200 | 5.140 | 5.140 | 5.128 | 308,121 |
| 2026-01-20 | 5.100 | 5.200 | 5.080 | 5.160 | 5.148 | 296,106 |
| 2026-01-19 | 5.080 | 5.200 | 5.060 | 5.140 | 5.128 | 319,178 |
| 2026-01-16 | 5.100 | 5.180 | 5.050 | 5.090 | 5.078 | 647,096 |
| 2026-01-15 | 5.100 | 5.130 | 4.990 | 5.090 | 5.078 | 251,953 |
| 2026-01-14 | 5.130 | 5.130 | 4.980 | 5.100 | 5.088 | 430,614 |
| 2026-01-13 | 5.000 | 5.100 | 4.950 | 4.970 | 4.958 | 334,770 |
| 2026-01-12 | 5.010 | 5.050 | 4.960 | 5.040 | 5.028 | 134,876 |
| 2026-01-09 | 5.030 | 5.050 | 4.980 | 5.030 | 5.018 | 63,560 |
| 2026-01-08 | 5.020 | 5.070 | 5.010 | 5.030 | 5.018 | 236,208 |
| 2026-01-07 | 5.010 | 5.110 | 5.010 | 5.020 | 5.008 | 166,707 |
| 2026-01-06 | 5.110 | 5.130 | 4.990 | 5.050 | 5.038 | 353,845 |
| 2026-01-05 | 5.150 | 5.210 | 5.100 | 5.110 | 5.098 | 600,740 |
| 2026-01-02 | 5.160 | 5.170 | 5.070 | 5.090 | 5.078 | 62,905 |
| 2025-12-31 | 5.120 | 5.150 | 5.070 | 5.080 | 5.068 | 146,862 |
| 2025-12-30 | 5.230 | 5.230 | 5.080 | 5.160 | 5.148 | 269,000 |
| 2025-12-29 | 5.130 | 5.240 | 5.070 | 5.180 | 5.167 | 383,525 |
| 2025-12-24 | 5.030 | 5.140 | 4.980 | 5.140 | 5.128 | 215,935 |
| 2025-12-23 | 5.030 | 5.050 | 4.960 | 4.990 | 4.978 | 366,060 |
| 2025-12-22 | 5.240 | 5.240 | 4.925 | 5.020 | 5.008 | 466,586 |
| 2025-12-19 | 5.280 | 5.440 | 5.100 | 5.100 | 5.088 | 10,325,649 |
| 2025-12-18 | 5.160 | 5.350 | 5.160 | 5.250 | 5.237 | 228,154 |
| 2025-12-17 | 5.240 | 5.290 | 5.090 | 5.280 | 5.267 | 231,867 |
| 2025-12-16 | 5.190 | 5.300 | 5.090 | 5.200 | 5.187 | 420,723 |
| 2025-12-15 | 5.070 | 5.190 | 4.980 | 5.190 | 5.177 | 192,415 |
| 2025-12-12 | 5.120 | 5.200 | 5.000 | 5.120 | 5.108 | 326,751 |
| 2025-12-11 | 4.960 | 5.100 | 4.930 | 5.100 | 5.088 | 335,338 |
| 2025-12-10 | 4.970 | 5.055 | 4.890 | 4.940 | 4.928 | 462,001 |
| 2025-12-09 | 5.000 | 5.080 | 4.890 | 4.970 | 4.958 | 965,004 |
| 2025-12-08 | 4.930 | 5.030 | 4.770 | 4.990 | 4.978 | 552,914 |
| 2025-12-05 | 4.900 | 4.940 | 4.790 | 4.900 | 4.888 | 424,435 |
| 2025-12-04 | 5.060 | 5.110 | 4.890 | 4.890 | 4.878 | 297,794 |
| 2025-12-03 | 5.240 | 5.240 | 4.960 | 5.050 | 5.038 | 439,096 |
| 2025-12-02 | 5.100 | 5.250 | 5.100 | 5.240 | 5.227 | 251,259 |
| 2025-12-01 | 5.210 | 5.280 | 5.150 | 5.190 | 5.177 | 372,927 |
| 2025-11-28 | 5.180 | 5.230 | 5.020 | 5.190 | 5.177 | 448,441 |
| 2025-11-27 | 5.100 | 5.150 | 5.010 | 5.150 | 5.138 | 1,044,299 |
| 2025-11-26 | 5.110 | 5.280 | 5.050 | 5.110 | 5.098 | 1,361,280 |
| 2025-11-25 | 5.010 | 5.090 | 5.000 | 5.090 | 5.078 | 674,291 |
| 2025-11-24 | 5.000 | 5.250 | 4.900 | 4.900 | 4.888 | 7,386,170 |
| 2025-11-21 | 5.000 | 5.160 | 4.940 | 5.040 | 5.028 | 439,880 |
| 2025-11-20 | 4.950 | 5.100 | 4.950 | 5.060 | 5.048 | 559,744 |
| 2025-11-19 | 5.000 | 5.020 | 4.820 | 4.980 | 4.968 | 509,417 |
| 2025-11-18 | 5.090 | 5.090 | 4.900 | 4.980 | 4.968 | 479,958 |
| 2025-11-17 | 5.090 | 5.120 | 5.000 | 5.100 | 5.088 | 586,510 |
| 2025-11-14 | 5.140 | 5.140 | 5.010 | 5.100 | 5.088 | 345,109 |
| 2025-11-13 | 5.200 | 5.200 | 5.100 | 5.140 | 5.128 | 510,754 |
| 2025-11-12 | 5.120 | 5.190 | 5.070 | 5.100 | 5.088 | 250,596 |
| 2025-11-11 | 5.180 | 5.200 | 5.110 | 5.120 | 5.108 | 197,589 |
| 2025-11-10 | 5.220 | 5.240 | 5.150 | 5.190 | 5.177 | 338,205 |
| 2025-11-07 | 5.180 | 5.320 | 5.130 | 5.250 | 5.237 | 556,072 |
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.