Gale Pacific Limited GAP
ASX · Australia · Process Industries
AUD 0.0980-0.00 (-2.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.10 | -2.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 178.88K |
| 2026-10-01 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-30 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 17.41K |
| 2026-09-29 | AUD 0.10 | -1.48% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.37K |
| 2026-09-28 | AUD 0.10 | +1.50% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2 |
| 2026-09-25 | AUD 0.10 | +2.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 964 |
| 2026-09-24 | AUD 0.10 | -1.01% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.70K |
| 2026-09-23 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-22 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 60.14K |
| 2026-09-21 | AUD 0.10 | -1.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 63.00K |
| 2026-09-18 | AUD 0.10 | -2.44% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 77.00K |
| 2026-09-17 | AUD 0.10 | -6.82% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 78.46K |
| 2026-09-16 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-09-15 | AUD 0.11 | -2.22% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 1.21K |
| 2026-09-14 | AUD 0.11 | +7.14% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 34.94K |
| 2026-09-11 | AUD 0.10 | -8.70% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 147.95K |
| 2026-09-10 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-09-09 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-09-08 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 118 |
| 2026-09-07 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 175.34K |
| 2026-09-04 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 25.00K |
| 2026-09-03 | AUD 0.12 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 70.84K |
| 2026-09-02 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-09-01 | AUD 0.12 | +9.52% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 201.20K |
| 2026-08-31 | AUD 0.10 | -8.70% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 103.50K |
| 2026-08-28 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-08-27 | AUD 0.12 | +4.55% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 152.96K |
| 2026-08-26 | AUD 0.11 | +4.76% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 180.94K |
| 2026-08-25 | AUD 0.10 | +5.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 100.44K |
| 2026-08-24 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-21 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 22.73K |
| 2026-08-20 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-19 | AUD 0.10 | -4.55% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 9.52K |
| 2026-08-18 | AUD 0.11 | +4.76% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 130.72K |
| 2026-08-17 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 187.27K |
| 2026-08-14 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-08-13 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 16.88K |
| 2026-08-12 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-08-11 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 44.12K |
| 2026-08-10 | AUD 0.11 | +10.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 213.98K |
| 2026-08-07 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 247.67K |
| 2026-08-06 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 10.00K |
| 2026-08-05 | AUD 0.10 | +8.25% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 240.05K |
| 2026-08-04 | AUD 0.10 | +6.59% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 318.97K |
| 2026-08-03 | AUD 0.09 | -2.15% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 219.27K |
| 2026-07-31 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 12.75K |
| 2026-07-30 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 50.00K |
| 2026-07-29 | AUD 0.09 | +9.41% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 478.59K |
| 2026-07-28 | AUD 0.09 | -4.49% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 25.16K |
| 2026-07-27 | AUD 0.09 | +8.54% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 38.32K |
| 2026-07-24 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-23 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-22 | AUD 0.08 | +1.23% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 3.30K |
| 2026-07-21 | AUD 0.08 | -1.22% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 35.25K |
| 2026-07-20 | AUD 0.08 | -3.53% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 40.22K |
| 2026-07-17 | AUD 0.09 | 0.00% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 22.00K |
| 2026-07-16 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-15 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-14 | AUD 0.09 | +4.94% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 159 |
| 2026-07-13 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 81.59K |
| 2026-07-10 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-09 | AUD 0.08 | +6.58% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 199.19K |
| 2026-07-08 | AUD 0.08 | -5.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 70.76K |
| 2026-07-07 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 16 |
| 2026-07-06 | AUD 0.08 | +6.67% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 715.63K |
| 2026-07-03 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-02 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-01 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-06-30 | AUD 0.08 | -5.06% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 78.89K |
| 2026-06-29 | AUD 0.08 | -1.25% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 273.51K |
| 2026-06-26 | AUD 0.08 | +14.29% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 744.97K |
| 2026-06-25 | AUD 0.07 | -6.67% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 100.00K |
| 2026-06-24 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 40.22K |
| 2026-06-23 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 184.89K |
| 2026-06-22 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 220.01K |
| 2026-06-19 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-06-18 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 18.00K |
| 2026-06-17 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-06-16 | AUD 0.08 | -3.85% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 166.86K |
| 2026-06-15 | AUD 0.08 | -1.27% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 65.00K |
| 2026-06-12 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 12.67K |
| 2026-06-11 | AUD 0.08 | -1.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 51.05K |
| 2026-06-10 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 18.76K |
| 2026-06-09 | AUD 0.08 | +1.27% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 147.68K |
| 2026-06-05 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 10.00K |
| 2026-06-04 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-06-03 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 162.65K |
| 2026-06-02 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 68 |
| 2026-06-01 | AUD 0.08 | +1.28% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 56.52K |
| 2026-05-29 | AUD 0.08 | -2.50% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 85.06K |