GemLife Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.290 | 4.295 | 4.200 | 4.290 | 4.280 | 186,102 |
| 2025-08-14 | 4.370 | 4.380 | 4.200 | 4.300 | 4.290 | 251,610 |
| 2025-08-13 | 4.400 | 4.490 | 4.260 | 4.350 | 4.340 | 553,096 |
| 2025-08-12 | 4.470 | 4.500 | 4.370 | 4.390 | 4.379 | 410,231 |
| 2025-08-11 | 4.470 | 4.470 | 4.370 | 4.400 | 4.389 | 1,053,563 |
| 2025-08-08 | 4.430 | 4.500 | 4.340 | 4.470 | 4.459 | 465,254 |
| 2025-08-07 | 4.440 | 4.450 | 4.250 | 4.400 | 4.389 | 1,202,586 |
| 2025-08-06 | 4.430 | 4.470 | 4.400 | 4.420 | 4.409 | 471,333 |
| 2025-08-05 | 4.400 | 4.440 | 4.310 | 4.410 | 4.399 | 192,648 |
| 2025-08-04 | 4.400 | 4.400 | 4.250 | 4.390 | 4.379 | 233,796 |
| 2025-08-01 | 4.300 | 4.405 | 4.290 | 4.350 | 4.340 | 380,812 |
| 2025-07-31 | 4.320 | 4.360 | 4.200 | 4.290 | 4.280 | 351,763 |
| 2025-07-30 | 4.230 | 4.380 | 4.200 | 4.300 | 4.290 | 346,265 |
| 2025-07-29 | 4.230 | 4.280 | 4.190 | 4.220 | 4.210 | 248,028 |
| 2025-07-28 | 4.160 | 4.210 | 4.150 | 4.200 | 4.190 | 296,266 |
| 2025-07-25 | 4.200 | 4.310 | 4.140 | 4.160 | 4.150 | 171,575 |
| 2025-07-24 | 4.160 | 4.250 | 4.100 | 4.200 | 4.190 | 359,517 |
| 2025-07-23 | 4.130 | 4.160 | 4.000 | 4.160 | 4.150 | 321,184 |
| 2025-07-22 | 4.130 | 4.140 | 4.100 | 4.130 | 4.120 | 540,122 |
| 2025-07-21 | 4.100 | 4.150 | 4.030 | 4.100 | 4.090 | 144,646 |
| 2025-07-18 | 4.080 | 4.150 | 3.980 | 4.090 | 4.080 | 736,377 |
| 2025-07-17 | 4.050 | 4.080 | 4.010 | 4.070 | 4.060 | 413,498 |
| 2025-07-16 | 4.100 | 4.100 | 3.970 | 4.050 | 4.040 | 274,198 |
| 2025-07-15 | 4.090 | 4.090 | 3.970 | 4.070 | 4.060 | 398,506 |
| 2025-07-14 | 4.100 | 4.100 | 4.000 | 4.050 | 4.040 | 1,580,309 |
| 2025-07-11 | 3.990 | 4.100 | 3.970 | 4.100 | 4.090 | 529,062 |
| 2025-07-10 | 4.100 | 4.100 | 3.990 | 3.990 | 3.980 | 746,030 |
| 2025-07-09 | 4.010 | 4.080 | 4.000 | 4.060 | 4.050 | 1,146,402 |
| 2025-07-08 | 4.100 | 4.130 | 3.950 | 4.050 | 4.040 | 1,064,351 |
| 2025-07-07 | 4.100 | 4.140 | 4.050 | 4.100 | 4.090 | 1,671,399 |
| 2025-07-04 | 4.350 | 4.350 | 4.000 | 4.080 | 4.070 | 3,761,339 |
| 2025-07-03 | 4.400 | 4.470 | 4.310 | 4.330 | 4.320 | 9,118,902 |
← NewerPage 6 of 6 · 332 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.