Gemlife Communities Group GLF

ASX · Australia · Finance

AUD 4.52-0.05 (-1.09%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 4.49	-1.75%	AUD 4.40	AUD 4.58	AUD 4.40	100.07K
2026-10-01	AUD 4.57	+0.88%	AUD 4.62	AUD 4.62	AUD 4.44	222.84K
2026-09-30	AUD 4.53	+0.67%	AUD 4.40	AUD 4.60	AUD 4.40	351.44K
2026-09-29	AUD 4.50	0.00%	AUD 4.50	AUD 4.54	AUD 4.47	333.75K
2026-09-28	AUD 4.50	+2.04%	AUD 4.42	AUD 4.52	AUD 4.41	275.35K
2026-09-25	AUD 4.41	-2.00%	AUD 4.50	AUD 4.50	AUD 4.39	253.83K
2026-09-24	AUD 4.50	-0.66%	AUD 4.51	AUD 4.53	AUD 4.39	593.17K
2026-09-23	AUD 4.53	+0.22%	AUD 4.55	AUD 4.55	AUD 4.47	167.97K
2026-09-22	AUD 4.52	+1.12%	AUD 4.47	AUD 4.52	AUD 4.44	329.28K
2026-09-21	AUD 4.47	-3.25%	AUD 4.35	AUD 4.56	AUD 4.35	774.08K
2026-09-18	AUD 4.62	+6.21%	AUD 4.26	AUD 4.62	AUD 4.26	1.96M
2026-09-17	AUD 4.35	+2.35%	AUD 4.43	AUD 4.43	AUD 4.25	528.77K
2026-09-16	AUD 4.25	+0.95%	AUD 4.21	AUD 4.30	AUD 4.18	1.29M
2026-09-15	AUD 4.21	-1.86%	AUD 4.29	AUD 4.35	AUD 4.21	471.63K
2026-09-14	AUD 4.29	-1.83%	AUD 4.31	AUD 4.42	AUD 4.27	505.85K
2026-09-11	AUD 4.37	0.00%	AUD 4.31	AUD 4.41	AUD 4.16	402.24K
2026-09-10	AUD 4.37	-0.68%	AUD 4.36	AUD 4.38	AUD 4.19	1.36M
2026-09-09	AUD 4.40	-4.35%	AUD 4.58	AUD 4.58	AUD 4.40	380.40K
2026-09-08	AUD 4.60	-0.86%	AUD 4.98	AUD 4.98	AUD 4.60	2.84M
2026-09-07	AUD 4.64	+1.31%	AUD 4.55	AUD 4.67	AUD 4.55	281.74K
2026-09-04	AUD 4.58	-0.43%	AUD 4.58	AUD 4.61	AUD 4.55	882.35K
2026-09-03	AUD 4.60	+0.44%	AUD 4.55	AUD 4.62	AUD 4.51	378.99K
2026-09-02	AUD 4.58	+1.10%	AUD 4.53	AUD 4.62	AUD 4.50	595.91K
2026-09-01	AUD 4.53	-2.16%	AUD 4.63	AUD 4.63	AUD 4.48	418.81K
2026-08-31	AUD 4.63	-1.49%	AUD 4.65	AUD 4.70	AUD 4.58	1.42M
2026-08-28	AUD 4.70	-2.89%	AUD 4.81	AUD 4.81	AUD 4.61	1.64M
2026-08-27	AUD 4.84	-1.22%	AUD 4.90	AUD 4.92	AUD 4.79	635.84K
2026-08-26	AUD 4.90	-0.81%	AUD 4.94	AUD 4.95	AUD 4.88	656.44K
2026-08-25	AUD 4.94	0.00%	AUD 4.91	AUD 5.04	AUD 4.91	1.18M
2026-08-24	AUD 4.94	+0.82%	AUD 5.06	AUD 5.14	AUD 4.89	1.34M
2026-08-21	AUD 4.90	+6.52%	AUD 4.70	AUD 4.96	AUD 4.70	1.61M
2026-08-20	AUD 4.60	+1.32%	AUD 4.55	AUD 4.64	AUD 4.54	113.48K
2026-08-19	AUD 4.54	+0.89%	AUD 4.39	AUD 4.59	AUD 4.39	288.28K
2026-08-18	AUD 4.50	0.00%	AUD 4.49	AUD 4.55	AUD 4.38	449.24K
2026-08-17	AUD 4.50	+0.67%	AUD 4.47	AUD 4.51	AUD 4.38	456.43K
2026-08-14	AUD 4.47	-0.45%	AUD 4.45	AUD 4.50	AUD 4.40	254.38K
2026-08-13	AUD 4.49	+2.28%	AUD 4.42	AUD 4.53	AUD 4.36	326.63K
2026-08-12	AUD 4.39	-1.13%	AUD 4.50	AUD 4.52	AUD 4.34	245.38K
2026-08-11	AUD 4.44	+0.45%	AUD 4.42	AUD 4.48	AUD 4.39	2.18M
2026-08-10	AUD 4.42	-0.45%	AUD 4.44	AUD 4.46	AUD 4.39	389.07K
2026-08-07	AUD 4.44	+0.45%	AUD 4.45	AUD 4.48	AUD 4.36	183.86K
2026-08-06	AUD 4.42	-1.78%	AUD 4.50	AUD 4.50	AUD 4.40	215.15K
2026-08-05	AUD 4.50	0.00%	AUD 4.55	AUD 4.57	AUD 4.47	506.43K
2026-08-04	AUD 4.50	+0.67%	AUD 4.46	AUD 4.54	AUD 4.44	325.43K
2026-08-03	AUD 4.47	+1.36%	AUD 4.43	AUD 4.47	AUD 4.27	710.32K
2026-07-31	AUD 4.41	+2.32%	AUD 4.30	AUD 4.47	AUD 4.30	315.12K
2026-07-30	AUD 4.31	-1.82%	AUD 4.38	AUD 4.40	AUD 4.25	386.36K
2026-07-29	AUD 4.39	+0.46%	AUD 4.37	AUD 4.50	AUD 4.37	636.39K
2026-07-28	AUD 4.37	+1.86%	AUD 4.29	AUD 4.43	AUD 4.29	181.01K
2026-07-27	AUD 4.29	-0.23%	AUD 4.28	AUD 4.38	AUD 4.25	224.83K
2026-07-24	AUD 4.30	-1.60%	AUD 4.34	AUD 4.36	AUD 4.28	149.51K
2026-07-23	AUD 4.37	-0.23%	AUD 4.43	AUD 4.51	AUD 4.35	318.97K
2026-07-22	AUD 4.38	+0.69%	AUD 4.35	AUD 4.44	AUD 4.32	367.61K
2026-07-21	AUD 4.35	-1.81%	AUD 4.43	AUD 4.43	AUD 4.34	190.63K
2026-07-20	AUD 4.43	-0.45%	AUD 4.43	AUD 4.47	AUD 4.40	92.23K
2026-07-17	AUD 4.45	+0.91%	AUD 4.39	AUD 4.47	AUD 4.39	106.60K
2026-07-16	AUD 4.41	+0.46%	AUD 4.38	AUD 4.47	AUD 4.36	151.55K
2026-07-15	AUD 4.39	-2.23%	AUD 4.49	AUD 4.49	AUD 4.36	636.35K
2026-07-14	AUD 4.49	-0.22%	AUD 4.47	AUD 4.54	AUD 4.40	390.03K
2026-07-13	AUD 4.50	-1.75%	AUD 4.58	AUD 4.60	AUD 4.49	152.67K
2026-07-10	AUD 4.58	-0.22%	AUD 4.58	AUD 4.62	AUD 4.52	137.98K
2026-07-09	AUD 4.59	-0.22%	AUD 4.56	AUD 4.62	AUD 4.54	326.09K
2026-07-08	AUD 4.60	-0.22%	AUD 4.69	AUD 4.69	AUD 4.51	163.55K
2026-07-07	AUD 4.61	-0.22%	AUD 4.61	AUD 4.65	AUD 4.52	211.92K
2026-07-06	AUD 4.62	+1.54%	AUD 4.69	AUD 4.69	AUD 4.57	333.14K
2026-07-03	AUD 4.55	+1.34%	AUD 4.68	AUD 4.70	AUD 4.48	149.61K
2026-07-02	AUD 4.49	-1.54%	AUD 4.70	AUD 4.70	AUD 4.47	328.29K
2026-07-01	AUD 4.56	-0.87%	AUD 4.63	AUD 4.63	AUD 4.50	614.05K
2026-06-30	AUD 4.60	-0.65%	AUD 4.61	AUD 4.69	AUD 4.60	438.60K
2026-06-29	AUD 4.63	+1.98%	AUD 4.51	AUD 4.68	AUD 4.50	184.44K
2026-06-26	AUD 4.54	-1.09%	AUD 4.57	AUD 4.60	AUD 4.53	266.43K
2026-06-25	AUD 4.59	+0.44%	AUD 4.55	AUD 4.68	AUD 4.48	358.28K
2026-06-24	AUD 4.57	-1.93%	AUD 4.58	AUD 4.68	AUD 4.57	659.36K
2026-06-23	AUD 4.66	-1.06%	AUD 4.71	AUD 4.79	AUD 4.63	680.42K
2026-06-22	AUD 4.71	-0.84%	AUD 4.75	AUD 4.81	AUD 4.69	393.48K
2026-06-19	AUD 4.75	+1.71%	AUD 4.65	AUD 4.75	AUD 4.56	1.44M
2026-06-18	AUD 4.67	-1.06%	AUD 4.70	AUD 4.72	AUD 4.61	792.92K
2026-06-17	AUD 4.72	0.00%	AUD 4.77	AUD 4.79	AUD 4.61	323.96K
2026-06-16	AUD 4.72	+0.85%	AUD 4.88	AUD 4.88	AUD 4.67	506.74K
2026-06-15	AUD 4.68	+3.54%	AUD 4.63	AUD 4.77	AUD 4.62	728.23K
2026-06-12	AUD 4.52	+1.12%	AUD 4.50	AUD 4.60	AUD 4.49	1.46M
2026-06-11	AUD 4.47	-2.61%	AUD 4.60	AUD 4.64	AUD 4.45	1.60M
2026-06-10	AUD 4.59	-0.22%	AUD 4.60	AUD 4.67	AUD 4.53	624.42K
2026-06-09	AUD 4.60	-4.17%	AUD 4.60	AUD 4.66	AUD 4.45	1.34M
2026-06-05	AUD 4.80	+2.13%	AUD 4.67	AUD 4.89	AUD 4.67	616.14K
2026-06-04	AUD 4.70	+1.73%	AUD 4.65	AUD 4.84	AUD 4.65	1.77M
2026-06-03	AUD 4.62	+0.43%	AUD 4.58	AUD 4.65	AUD 4.56	2.26M
2026-06-02	AUD 4.60	-0.22%	AUD 4.62	AUD 4.69	AUD 4.51	2.11M
2026-06-01	AUD 4.61	-3.15%	AUD 4.69	AUD 4.70	AUD 4.51	887.43K
2026-05-29	AUD 4.76	+3.70%	AUD 4.50	AUD 4.76	AUD 4.44	2.10M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 4.49	-1.75%	AUD 4.40	AUD 4.58	AUD 4.40	100.07K
2026-10-01	AUD 4.57	+0.88%	AUD 4.62	AUD 4.62	AUD 4.44	222.84K
2026-09-30	AUD 4.53	+0.67%	AUD 4.40	AUD 4.60	AUD 4.40	351.44K
2026-09-29	AUD 4.50	0.00%	AUD 4.50	AUD 4.54	AUD 4.47	333.75K
2026-09-28	AUD 4.50	+2.04%	AUD 4.42	AUD 4.52	AUD 4.41	275.35K
2026-09-25	AUD 4.41	-2.00%	AUD 4.50	AUD 4.50	AUD 4.39	253.83K
2026-09-24	AUD 4.50	-0.66%	AUD 4.51	AUD 4.53	AUD 4.39	593.17K
2026-09-23	AUD 4.53	+0.22%	AUD 4.55	AUD 4.55	AUD 4.47	167.97K
2026-09-22	AUD 4.52	+1.12%	AUD 4.47	AUD 4.52	AUD 4.44	329.28K
2026-09-21	AUD 4.47	-3.25%	AUD 4.35	AUD 4.56	AUD 4.35	774.08K
2026-09-18	AUD 4.62	+6.21%	AUD 4.26	AUD 4.62	AUD 4.26	1.96M
2026-09-17	AUD 4.35	+2.35%	AUD 4.43	AUD 4.43	AUD 4.25	528.77K
2026-09-16	AUD 4.25	+0.95%	AUD 4.21	AUD 4.30	AUD 4.18	1.29M
2026-09-15	AUD 4.21	-1.86%	AUD 4.29	AUD 4.35	AUD 4.21	471.63K
2026-09-14	AUD 4.29	-1.83%	AUD 4.31	AUD 4.42	AUD 4.27	505.85K
2026-09-11	AUD 4.37	0.00%	AUD 4.31	AUD 4.41	AUD 4.16	402.24K
2026-09-10	AUD 4.37	-0.68%	AUD 4.36	AUD 4.38	AUD 4.19	1.36M
2026-09-09	AUD 4.40	-4.35%	AUD 4.58	AUD 4.58	AUD 4.40	380.40K
2026-09-08	AUD 4.60	-0.86%	AUD 4.98	AUD 4.98	AUD 4.60	2.84M
2026-09-07	AUD 4.64	+1.31%	AUD 4.55	AUD 4.67	AUD 4.55	281.74K
2026-09-04	AUD 4.58	-0.43%	AUD 4.58	AUD 4.61	AUD 4.55	882.35K
2026-09-03	AUD 4.60	+0.44%	AUD 4.55	AUD 4.62	AUD 4.51	378.99K
2026-09-02	AUD 4.58	+1.10%	AUD 4.53	AUD 4.62	AUD 4.50	595.91K
2026-09-01	AUD 4.53	-2.16%	AUD 4.63	AUD 4.63	AUD 4.48	418.81K
2026-08-31	AUD 4.63	-1.49%	AUD 4.65	AUD 4.70	AUD 4.58	1.42M
2026-08-28	AUD 4.70	-2.89%	AUD 4.81	AUD 4.81	AUD 4.61	1.64M
2026-08-27	AUD 4.84	-1.22%	AUD 4.90	AUD 4.92	AUD 4.79	635.84K
2026-08-26	AUD 4.90	-0.81%	AUD 4.94	AUD 4.95	AUD 4.88	656.44K
2026-08-25	AUD 4.94	0.00%	AUD 4.91	AUD 5.04	AUD 4.91	1.18M
2026-08-24	AUD 4.94	+0.82%	AUD 5.06	AUD 5.14	AUD 4.89	1.34M
2026-08-21	AUD 4.90	+6.52%	AUD 4.70	AUD 4.96	AUD 4.70	1.61M
2026-08-20	AUD 4.60	+1.32%	AUD 4.55	AUD 4.64	AUD 4.54	113.48K
2026-08-19	AUD 4.54	+0.89%	AUD 4.39	AUD 4.59	AUD 4.39	288.28K
2026-08-18	AUD 4.50	0.00%	AUD 4.49	AUD 4.55	AUD 4.38	449.24K
2026-08-17	AUD 4.50	+0.67%	AUD 4.47	AUD 4.51	AUD 4.38	456.43K
2026-08-14	AUD 4.47	-0.45%	AUD 4.45	AUD 4.50	AUD 4.40	254.38K
2026-08-13	AUD 4.49	+2.28%	AUD 4.42	AUD 4.53	AUD 4.36	326.63K
2026-08-12	AUD 4.39	-1.13%	AUD 4.50	AUD 4.52	AUD 4.34	245.38K
2026-08-11	AUD 4.44	+0.45%	AUD 4.42	AUD 4.48	AUD 4.39	2.18M
2026-08-10	AUD 4.42	-0.45%	AUD 4.44	AUD 4.46	AUD 4.39	389.07K
2026-08-07	AUD 4.44	+0.45%	AUD 4.45	AUD 4.48	AUD 4.36	183.86K
2026-08-06	AUD 4.42	-1.78%	AUD 4.50	AUD 4.50	AUD 4.40	215.15K
2026-08-05	AUD 4.50	0.00%	AUD 4.55	AUD 4.57	AUD 4.47	506.43K
2026-08-04	AUD 4.50	+0.67%	AUD 4.46	AUD 4.54	AUD 4.44	325.43K
2026-08-03	AUD 4.47	+1.36%	AUD 4.43	AUD 4.47	AUD 4.27	710.32K
2026-07-31	AUD 4.41	+2.32%	AUD 4.30	AUD 4.47	AUD 4.30	315.12K
2026-07-30	AUD 4.31	-1.82%	AUD 4.38	AUD 4.40	AUD 4.25	386.36K
2026-07-29	AUD 4.39	+0.46%	AUD 4.37	AUD 4.50	AUD 4.37	636.39K
2026-07-28	AUD 4.37	+1.86%	AUD 4.29	AUD 4.43	AUD 4.29	181.01K
2026-07-27	AUD 4.29	-0.23%	AUD 4.28	AUD 4.38	AUD 4.25	224.83K
2026-07-24	AUD 4.30	-1.60%	AUD 4.34	AUD 4.36	AUD 4.28	149.51K
2026-07-23	AUD 4.37	-0.23%	AUD 4.43	AUD 4.51	AUD 4.35	318.97K
2026-07-22	AUD 4.38	+0.69%	AUD 4.35	AUD 4.44	AUD 4.32	367.61K
2026-07-21	AUD 4.35	-1.81%	AUD 4.43	AUD 4.43	AUD 4.34	190.63K
2026-07-20	AUD 4.43	-0.45%	AUD 4.43	AUD 4.47	AUD 4.40	92.23K
2026-07-17	AUD 4.45	+0.91%	AUD 4.39	AUD 4.47	AUD 4.39	106.60K
2026-07-16	AUD 4.41	+0.46%	AUD 4.38	AUD 4.47	AUD 4.36	151.55K
2026-07-15	AUD 4.39	-2.23%	AUD 4.49	AUD 4.49	AUD 4.36	636.35K
2026-07-14	AUD 4.49	-0.22%	AUD 4.47	AUD 4.54	AUD 4.40	390.03K
2026-07-13	AUD 4.50	-1.75%	AUD 4.58	AUD 4.60	AUD 4.49	152.67K
2026-07-10	AUD 4.58	-0.22%	AUD 4.58	AUD 4.62	AUD 4.52	137.98K
2026-07-09	AUD 4.59	-0.22%	AUD 4.56	AUD 4.62	AUD 4.54	326.09K
2026-07-08	AUD 4.60	-0.22%	AUD 4.69	AUD 4.69	AUD 4.51	163.55K
2026-07-07	AUD 4.61	-0.22%	AUD 4.61	AUD 4.65	AUD 4.52	211.92K
2026-07-06	AUD 4.62	+1.54%	AUD 4.69	AUD 4.69	AUD 4.57	333.14K
2026-07-03	AUD 4.55	+1.34%	AUD 4.68	AUD 4.70	AUD 4.48	149.61K
2026-07-02	AUD 4.49	-1.54%	AUD 4.70	AUD 4.70	AUD 4.47	328.29K
2026-07-01	AUD 4.56	-0.87%	AUD 4.63	AUD 4.63	AUD 4.50	614.05K
2026-06-30	AUD 4.60	-0.65%	AUD 4.61	AUD 4.69	AUD 4.60	438.60K
2026-06-29	AUD 4.63	+1.98%	AUD 4.51	AUD 4.68	AUD 4.50	184.44K
2026-06-26	AUD 4.54	-1.09%	AUD 4.57	AUD 4.60	AUD 4.53	266.43K
2026-06-25	AUD 4.59	+0.44%	AUD 4.55	AUD 4.68	AUD 4.48	358.28K
2026-06-24	AUD 4.57	-1.93%	AUD 4.58	AUD 4.68	AUD 4.57	659.36K
2026-06-23	AUD 4.66	-1.06%	AUD 4.71	AUD 4.79	AUD 4.63	680.42K
2026-06-22	AUD 4.71	-0.84%	AUD 4.75	AUD 4.81	AUD 4.69	393.48K
2026-06-19	AUD 4.75	+1.71%	AUD 4.65	AUD 4.75	AUD 4.56	1.44M
2026-06-18	AUD 4.67	-1.06%	AUD 4.70	AUD 4.72	AUD 4.61	792.92K
2026-06-17	AUD 4.72	0.00%	AUD 4.77	AUD 4.79	AUD 4.61	323.96K
2026-06-16	AUD 4.72	+0.85%	AUD 4.88	AUD 4.88	AUD 4.67	506.74K
2026-06-15	AUD 4.68	+3.54%	AUD 4.63	AUD 4.77	AUD 4.62	728.23K
2026-06-12	AUD 4.52	+1.12%	AUD 4.50	AUD 4.60	AUD 4.49	1.46M
2026-06-11	AUD 4.47	-2.61%	AUD 4.60	AUD 4.64	AUD 4.45	1.60M
2026-06-10	AUD 4.59	-0.22%	AUD 4.60	AUD 4.67	AUD 4.53	624.42K
2026-06-09	AUD 4.60	-4.17%	AUD 4.60	AUD 4.66	AUD 4.45	1.34M
2026-06-05	AUD 4.80	+2.13%	AUD 4.67	AUD 4.89	AUD 4.67	616.14K
2026-06-04	AUD 4.70	+1.73%	AUD 4.65	AUD 4.84	AUD 4.65	1.77M
2026-06-03	AUD 4.62	+0.43%	AUD 4.58	AUD 4.65	AUD 4.56	2.26M
2026-06-02	AUD 4.60	-0.22%	AUD 4.62	AUD 4.69	AUD 4.51	2.11M
2026-06-01	AUD 4.61	-3.15%	AUD 4.69	AUD 4.70	AUD 4.51	887.43K
2026-05-29	AUD 4.76	+3.70%	AUD 4.50	AUD 4.76	AUD 4.44	2.10M