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 |
| 2025-10-17 | 4.850 | 4.960 | 4.780 | 4.840 | 4.828 | 561,815 |
| 2025-10-16 | 4.660 | 4.830 | 4.630 | 4.820 | 4.808 | 373,225 |
| 2025-10-15 | 4.680 | 4.720 | 4.620 | 4.630 | 4.619 | 741,874 |
| 2025-10-14 | 4.550 | 4.680 | 4.530 | 4.650 | 4.639 | 914,850 |
| 2025-10-13 | 4.500 | 4.620 | 4.430 | 4.610 | 4.599 | 927,547 |
| 2025-10-10 | 4.500 | 4.570 | 4.450 | 4.540 | 4.529 | 476,198 |
| 2025-10-09 | 4.540 | 4.560 | 4.420 | 4.450 | 4.439 | 489,512 |
| 2025-10-08 | 4.390 | 4.480 | 4.380 | 4.440 | 4.429 | 348,573 |
| 2025-10-07 | 4.500 | 4.530 | 4.370 | 4.380 | 4.369 | 287,307 |
| 2025-10-06 | 4.500 | 4.550 | 4.440 | 4.510 | 4.499 | 588,441 |
| 2025-10-03 | 4.560 | 4.560 | 4.470 | 4.470 | 4.459 | 238,575 |
| 2025-10-02 | 4.620 | 4.620 | 4.530 | 4.540 | 4.529 | 149,286 |
| 2025-10-01 | 4.600 | 4.610 | 4.560 | 4.580 | 4.569 | 81,000 |
| 2025-09-30 | 4.635 | 4.700 | 4.580 | 4.580 | 4.569 | 88,995 |
| 2025-09-29 | 4.680 | 4.685 | 4.560 | 4.650 | 4.639 | 269,370 |
| 2025-09-26 | 4.630 | 4.690 | 4.550 | 4.680 | 4.669 | 178,428 |
| 2025-09-25 | 4.660 | 4.710 | 4.540 | 4.610 | 4.599 | 340,390 |
| 2025-09-24 | 4.700 | 4.730 | 4.550 | 4.640 | 4.629 | 179,723 |
| 2025-09-23 | 4.670 | 4.700 | 4.550 | 4.660 | 4.649 | 534,242 |
| 2025-09-22 | 4.650 | 4.670 | 4.480 | 4.640 | 4.629 | 283,884 |
| 2025-09-19 | 4.550 | 4.650 | 4.400 | 4.650 | 4.639 | 1,736,786 |
| 2025-09-18 | 4.490 | 4.570 | 4.300 | 4.500 | 4.489 | 680,047 |
| 2025-09-17 | 4.590 | 4.620 | 4.440 | 4.520 | 4.509 | 350,340 |
| 2025-09-16 | 4.590 | 4.690 | 4.530 | 4.570 | 4.559 | 523,103 |
| 2025-09-15 | 4.530 | 4.630 | 4.430 | 4.590 | 4.579 | 461,547 |
| 2025-09-12 | 4.500 | 4.650 | 4.400 | 4.530 | 4.519 | 340,073 |
| 2025-09-11 | 4.500 | 4.550 | 4.400 | 4.490 | 4.479 | 383,303 |
| 2025-09-10 | 4.700 | 4.740 | 4.460 | 4.520 | 4.509 | 382,563 |
| 2025-09-09 | 4.600 | 4.690 | 4.590 | 4.600 | 4.589 | 453,443 |
| 2025-09-08 | 4.680 | 4.680 | 4.440 | 4.610 | 4.599 | 247,561 |
| 2025-09-05 | 4.730 | 4.730 | 4.540 | 4.620 | 4.609 | 312,712 |
| 2025-09-04 | 4.620 | 4.670 | 4.520 | 4.600 | 4.589 | 349,562 |
| 2025-09-03 | 4.715 | 4.750 | 4.560 | 4.620 | 4.609 | 3,244,267 |
| 2025-09-02 | 4.680 | 4.710 | 4.520 | 4.690 | 4.679 | 219,480 |
| 2025-09-01 | 4.750 | 4.750 | 4.560 | 4.670 | 4.659 | 520,910 |
| 2025-08-29 | 4.750 | 4.800 | 4.680 | 4.780 | 4.768 | 517,910 |
| 2025-08-28 | 4.830 | 4.950 | 4.620 | 4.800 | 4.788 | 613,269 |
| 2025-08-27 | 4.600 | 4.720 | 4.510 | 4.650 | 4.639 | 661,168 |
| 2025-08-26 | 4.500 | 4.650 | 4.495 | 4.650 | 4.639 | 517,403 |
| 2025-08-25 | 4.420 | 4.490 | 4.370 | 4.490 | 4.479 | 348,803 |
| 2025-08-22 | 4.390 | 4.420 | 4.380 | 4.400 | 4.389 | 132,695 |
| 2025-08-21 | 4.360 | 4.390 | 4.280 | 4.390 | 4.379 | 762,365 |
| 2025-08-20 | 4.230 | 4.420 | 4.230 | 4.330 | 4.320 | 866,145 |
| 2025-08-19 | 4.335 | 4.350 | 4.230 | 4.290 | 4.280 | 310,260 |
| 2025-08-18 | 4.280 | 4.380 | 4.230 | 4.290 | 4.280 | 483,164 |
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.