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 |
| 2026-09-18 | 4.260 | 4.620 | 4.260 | 4.620 | 4.620 | 1,962,526 |
| 2026-09-17 | 4.430 | 4.430 | 4.250 | 4.350 | 4.350 | 528,765 |
| 2026-09-16 | 4.210 | 4.300 | 4.180 | 4.250 | 4.250 | 1,286,984 |
| 2026-09-15 | 4.290 | 4.350 | 4.210 | 4.210 | 4.210 | 471,627 |
| 2026-09-14 | 4.310 | 4.420 | 4.270 | 4.290 | 4.290 | 505,845 |
| 2026-09-11 | 4.310 | 4.410 | 4.160 | 4.370 | 4.370 | 402,236 |
| 2026-09-10 | 4.360 | 4.380 | 4.190 | 4.370 | 4.370 | 1,358,538 |
| 2026-09-09 | 4.580 | 4.580 | 4.400 | 4.400 | 4.400 | 380,402 |
| 2026-09-08 | 4.980 | 4.980 | 4.600 | 4.600 | 4.600 | 2,837,437 |
| 2026-09-07 | 4.550 | 4.670 | 4.550 | 4.640 | 4.640 | 281,739 |
| 2026-09-04 | 4.580 | 4.610 | 4.550 | 4.580 | 4.580 | 882,350 |
| 2026-09-03 | 4.550 | 4.620 | 4.510 | 4.600 | 4.600 | 378,989 |
| 2026-09-02 | 4.530 | 4.620 | 4.500 | 4.580 | 4.580 | 595,909 |
| 2026-09-01 | 4.630 | 4.630 | 4.480 | 4.530 | 4.530 | 418,813 |
| 2026-08-31 | 4.650 | 4.700 | 4.580 | 4.630 | 4.630 | 1,416,836 |
| 2026-08-28 | 4.810 | 4.810 | 4.605 | 4.700 | 4.700 | 1,636,032 |
| 2026-08-27 | 4.900 | 4.920 | 4.790 | 4.840 | 4.840 | 635,835 |
| 2026-08-26 | 4.940 | 4.950 | 4.875 | 4.900 | 4.900 | 656,439 |
| 2026-08-25 | 4.910 | 5.040 | 4.910 | 4.940 | 4.940 | 1,177,099 |
| 2026-08-24 | 5.060 | 5.140 | 4.890 | 4.940 | 4.940 | 1,343,595 |
| 2026-08-21 | 4.700 | 4.960 | 4.700 | 4.900 | 4.900 | 1,608,787 |
| 2026-08-20 | 4.550 | 4.640 | 4.540 | 4.600 | 4.600 | 113,476 |
| 2026-08-19 | 4.390 | 4.590 | 4.390 | 4.540 | 4.540 | 288,283 |
| 2026-08-18 | 4.490 | 4.550 | 4.380 | 4.500 | 4.500 | 449,244 |
| 2026-08-17 | 4.470 | 4.510 | 4.380 | 4.500 | 4.500 | 456,427 |
| 2026-08-14 | 4.450 | 4.500 | 4.400 | 4.470 | 4.470 | 254,381 |
| 2026-08-13 | 4.420 | 4.530 | 4.360 | 4.490 | 4.490 | 326,634 |
| 2026-08-12 | 4.500 | 4.520 | 4.340 | 4.390 | 4.390 | 245,378 |
| 2026-08-11 | 4.420 | 4.480 | 4.390 | 4.440 | 4.440 | 2,183,362 |
| 2026-08-10 | 4.440 | 4.460 | 4.390 | 4.420 | 4.420 | 389,070 |
| 2026-08-07 | 4.450 | 4.480 | 4.360 | 4.440 | 4.440 | 183,860 |
| 2026-08-06 | 4.500 | 4.500 | 4.400 | 4.420 | 4.420 | 215,152 |
| 2026-08-05 | 4.550 | 4.570 | 4.470 | 4.500 | 4.500 | 506,433 |
| 2026-08-04 | 4.460 | 4.540 | 4.440 | 4.500 | 4.500 | 325,428 |
| 2026-08-03 | 4.430 | 4.470 | 4.270 | 4.470 | 4.470 | 710,316 |
| 2026-07-31 | 4.300 | 4.470 | 4.300 | 4.410 | 4.410 | 315,117 |
| 2026-07-30 | 4.375 | 4.400 | 4.250 | 4.310 | 4.310 | 386,356 |
| 2026-07-29 | 4.370 | 4.500 | 4.370 | 4.390 | 4.390 | 636,389 |
| 2026-07-28 | 4.290 | 4.430 | 4.290 | 4.370 | 4.370 | 181,007 |
Page 1 of 5 · 254 trading daysOlder →
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.