ASX:GEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	34.25	34.56	34.25	34.45	-	3.80%	136,028
Mar 31, 2026	33.03	33.77	32.58	33.19	33.19	0.48%	145,848
Mar 30, 2026	32.77	33.03	32.30	33.03	33.03	-1.52%	150,810
Mar 27, 2026	33.10	33.54	32.99	33.54	33.54	-0.09%	126,756
Mar 26, 2026	33.72	33.88	33.40	33.57	33.57	-0.30%	87,962
Mar 25, 2026	33.26	33.96	33.10	33.67	33.67	4.08%	158,359
Mar 24, 2026	33.50	33.50	32.30	32.35	32.35	0.47%	209,576
Mar 23, 2026	31.48	32.50	31.38	32.20	32.20	-1.80%	210,907
Mar 20, 2026	33.32	33.41	32.79	32.79	32.79	-1.86%	226,714
Mar 19, 2026	33.80	33.80	33.32	33.41	33.41	-3.63%	272,598
Mar 18, 2026	34.54	34.76	34.31	34.67	34.67	0.64%	134,963
Mar 17, 2026	34.53	34.63	34.08	34.45	34.45	0.82%	354,667
Mar 16, 2026	34.04	34.46	33.99	34.17	34.17	-0.84%	79,585
Mar 13, 2026	34.24	34.90	34.24	34.46	34.46	-0.32%	81,638
Mar 12, 2026	34.72	34.84	34.28	34.57	34.57	-2.73%	182,163
Mar 11, 2026	35.41	35.67	35.25	35.54	35.54	1.25%	133,221
Mar 10, 2026	35.36	35.62	34.80	35.10	35.10	2.57%	393,876
Mar 9, 2026	34.23	34.39	33.00	34.22	34.22	-6.14%	638,827
Mar 6, 2026	36.27	36.46	36.11	36.46	36.46	-2.23%	145,771
Mar 5, 2026	37.35	37.52	36.96	37.29	37.29	1.69%	55,541
Mar 4, 2026	37.00	37.16	36.47	36.67	36.67	-3.83%	268,714
Mar 3, 2026	38.92	39.08	38.01	38.13	38.13	-2.68%	91,741
Mar 2, 2026	38.54	39.18	38.49	39.18	39.18	0.08%	70,825
Feb 27, 2026	39.10	39.18	38.89	39.15	39.15	0.49%	95,354
Feb 26, 2026	39.15	39.17	38.88	38.96	38.96	1.25%	137,756
Feb 25, 2026	38.13	38.56	38.06	38.48	38.48	2.34%	131,729
Feb 24, 2026	37.71	37.90	37.28	37.60	37.60	0.11%	82,469
Feb 23, 2026	38.25	38.30	37.45	37.56	37.56	-1.26%	126,981
Feb 20, 2026	37.89	38.05	37.76	38.04	38.04	-0.11%	68,306
Feb 19, 2026	38.13	38.37	38.01	38.08	38.08	1.90%	137,580
Feb 18, 2026	37.26	37.42	37.19	37.37	37.37	1.30%	123,463
Feb 17, 2026	36.97	37.17	36.83	36.89	36.89	0.63%	49,640
Feb 16, 2026	36.61	36.77	36.50	36.66	36.66	0.36%	56,122
Feb 13, 2026	37.08	37.08	36.46	36.53	36.53	-2.64%	106,575
Feb 12, 2026	37.55	38.14	37.46	37.52	37.52	0.43%	164,183
Feb 11, 2026	36.40	37.36	36.35	37.36	37.36	3.09%	195,195
Feb 10, 2026	36.42	36.56	36.12	36.24	36.24	0.39%	119,893
Feb 9, 2026	35.50	36.24	35.50	36.10	36.10	4.18%	173,592
Feb 6, 2026	35.44	35.44	34.45	34.65	34.65	-4.52%	330,667
Feb 5, 2026	36.51	36.58	36.18	36.29	36.29	-0.98%	49,644
Feb 4, 2026	35.97	36.79	35.80	36.65	36.65	1.69%	162,106
Feb 3, 2026	36.05	36.41	35.85	36.04	36.04	2.07%	188,920
Feb 2, 2026	35.77	35.90	35.10	35.31	35.31	-2.32%	150,539
Jan 30, 2026	36.97	37.08	36.09	36.15	36.15	-1.34%	139,021
Jan 29, 2026	36.70	36.70	36.10	36.64	36.64	-0.25%	134,877
Jan 28, 2026	37.12	37.16	36.53	36.73	36.73	-0.41%	85,933
Jan 27, 2026	36.67	37.09	36.65	36.88	36.88	2.16%	165,241
Jan 23, 2026	36.00	36.32	35.93	36.10	36.10	0.19%	50,024
Jan 22, 2026	35.90	36.18	35.84	36.03	36.03	1.72%	274,245
Jan 21, 2026	35.54	35.58	35.34	35.42	35.42	-0.90%	76,028