GemLife Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.090 | 4.150 | 3.990 | 4.130 | 4.130 | 301,034 |
| 2026-10-16 | 4.040 | 4.060 | 3.990 | 4.040 | 4.040 | 915,128 |
| 2026-10-15 | 4.200 | 4.220 | 3.910 | 4.000 | 4.000 | 482,431 |
| 2026-10-14 | 4.300 | 4.300 | 4.170 | 4.230 | 4.230 | 456,925 |
| 2026-10-13 | 4.400 | 4.400 | 4.240 | 4.300 | 4.300 | 961,218 |
| 2026-10-12 | 4.400 | 4.420 | 4.350 | 4.400 | 4.400 | 315,919 |
| 2026-10-09 | 4.380 | 4.460 | 4.370 | 4.450 | 4.450 | 290,274 |
| 2026-10-08 | 4.450 | 4.500 | 4.430 | 4.450 | 4.450 | 228,848 |
| 2026-10-07 | 4.470 | 4.500 | 4.440 | 4.450 | 4.450 | 156,033 |
| 2026-10-06 | 4.490 | 4.550 | 4.450 | 4.470 | 4.470 | 353,910 |
| 2026-10-05 | 4.530 | 4.530 | 4.410 | 4.480 | 4.480 | 121,088 |
| 2026-10-02 | 4.400 | 4.580 | 4.400 | 4.520 | 4.520 | 357,680 |
| 2026-10-01 | 4.620 | 4.620 | 4.440 | 4.570 | 4.570 | 222,835 |
| 2026-09-30 | 4.400 | 4.600 | 4.400 | 4.530 | 4.530 | 351,440 |
| 2026-09-29 | 4.500 | 4.540 | 4.470 | 4.500 | 4.500 | 333,751 |
| 2026-09-28 | 4.420 | 4.520 | 4.410 | 4.500 | 4.500 | 275,346 |
| 2026-09-25 | 4.500 | 4.500 | 4.390 | 4.410 | 4.410 | 253,827 |
| 2026-09-24 | 4.510 | 4.530 | 4.390 | 4.500 | 4.500 | 593,169 |
| 2026-09-23 | 4.550 | 4.550 | 4.470 | 4.530 | 4.530 | 167,970 |
| 2026-09-22 | 4.470 | 4.520 | 4.440 | 4.520 | 4.520 | 329,275 |
| 2026-09-21 | 4.350 | 4.560 | 4.350 | 4.470 | 4.470 | 774,079 |
Page 1 of 1 · 21 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.