GemLife Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.180 | 5.320 | 5.130 | 5.250 | 5.237 | 556,072 |
| 2025-11-06 | 5.010 | 5.210 | 5.000 | 5.170 | 5.158 | 945,789 |
| 2025-11-05 | 5.120 | 5.120 | 4.960 | 5.010 | 4.998 | 486,256 |
| 2025-11-04 | 5.100 | 5.140 | 5.050 | 5.050 | 5.038 | 410,811 |
| 2025-11-03 | 5.190 | 5.200 | 4.995 | 5.050 | 5.038 | 911,473 |
| 2025-10-31 | 5.050 | 5.140 | 5.040 | 5.070 | 5.058 | 293,904 |
| 2025-10-30 | 5.175 | 5.175 | 5.050 | 5.050 | 5.038 | 170,544 |
| 2025-10-29 | 5.140 | 5.370 | 5.050 | 5.140 | 5.128 | 588,204 |
| 2025-10-28 | 5.050 | 5.190 | 5.050 | 5.170 | 5.158 | 231,566 |
| 2025-10-27 | 5.080 | 5.170 | 5.010 | 5.080 | 5.068 | 176,882 |
| 2025-10-24 | 5.050 | 5.240 | 5.040 | 5.050 | 5.038 | 443,048 |
| 2025-10-23 | 5.050 | 5.100 | 4.920 | 5.050 | 5.038 | 336,717 |
| 2025-10-22 | 4.850 | 5.070 | 4.850 | 5.050 | 5.038 | 959,397 |
| 2025-10-21 | 5.000 | 5.040 | 4.910 | 4.950 | 4.938 | 218,108 |
| 2025-10-20 | 4.850 | 5.000 | 4.850 | 4.970 | 4.958 | 207,716 |
← NewerPage 5 of 5 · 255 trading days
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.