ASX:GEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	38.44	38.44	38.03	38.32	38.32	-1.34%	183,453
Oct 21, 2025	38.71	39.06	38.61	38.84	38.84	1.57%	164,857
Oct 20, 2025	38.02	38.32	37.75	38.24	38.24	0.61%	156,787
Oct 17, 2025	38.33	38.48	38.00	38.01	38.01	-1.68%	164,761
Oct 16, 2025	38.34	39.08	38.05	38.66	38.66	1.87%	133,159
Oct 15, 2025	37.80	38.02	37.68	37.95	37.95	2.18%	240,243
Oct 14, 2025	37.20	37.20	36.70	37.14	37.14	0.32%	108,667
Oct 13, 2025	37.25	37.50	36.93	37.02	37.02	-1.80%	236,222
Oct 10, 2025	37.65	37.92	37.56	37.70	37.70	-0.24%	96,378
Oct 9, 2025	38.07	38.09	37.72	37.79	37.79	0.64%	56,133
Oct 8, 2025	37.75	37.76	37.38	37.55	37.55	-0.56%	90,712
Oct 7, 2025	37.90	37.91	37.57	37.76	37.76	-0.37%	60,323
Oct 6, 2025	38.34	38.40	37.89	37.90	37.90	-1.12%	105,330
Oct 5, 2025	38.34	38.37	38.32	38.33	38.33	0.84%	24,760
Oct 3, 2025	37.52	38.10	37.51	38.01	38.01	0.88%	146,297
Oct 2, 2025	37.27	37.82	37.12	37.68	37.68	2.61%	253,752
Oct 1, 2025	36.74	36.92	36.44	36.72	36.72	-0.11%	147,055
Sep 30, 2025	37.00	37.22	36.75	36.76	36.76	-0.49%	112,650
Sep 29, 2025	36.50	37.07	36.45	36.94	36.94	1.90%	169,069
Sep 26, 2025	36.12	36.38	35.94	36.25	36.25	0.19%	141,605
Sep 25, 2025	35.88	36.35	35.87	36.18	36.18	0.30%	49,234
Sep 24, 2025	36.57	36.57	35.95	36.07	36.07	-1.96%	190,523
Sep 23, 2025	36.70	37.14	36.58	36.79	36.79	0.82%	148,344
Sep 22, 2025	36.48	36.88	36.40	36.49	36.49	0.80%	75,230
Sep 19, 2025	36.46	36.69	36.20	36.20	36.20	0.61%	86,214
Sep 18, 2025	36.46	36.46	35.90	35.98	35.98	-1.53%	168,233
Sep 17, 2025	36.95	37.08	36.50	36.54	36.54	-1.75%	124,908
Sep 16, 2025	37.25	37.28	37.06	37.19	37.19	0.70%	40,871
Sep 15, 2025	36.58	36.94	36.39	36.93	36.93	-0.32%	170,369
Sep 12, 2025	36.89	37.25	36.81	37.05	37.05	1.51%	139,189
Sep 11, 2025	36.56	36.63	36.32	36.50	36.50	-0.76%	309,751
Sep 10, 2025	36.42	36.81	36.41	36.78	36.78	0.85%	163,742
Sep 9, 2025	36.81	36.81	36.30	36.47	36.47	-1.00%	120,201
Sep 8, 2025	37.00	37.00	36.65	36.84	36.84	-0.57%	119,976
Sep 5, 2025	37.00	37.16	36.91	37.05	37.05	1.01%	174,807
Sep 4, 2025	36.18	36.72	36.18	36.68	36.68	2.63%	260,821
Sep 3, 2025	36.84	36.87	35.69	35.74	35.74	-3.77%	289,369
Sep 2, 2025	37.19	37.37	37.04	37.14	37.14	-0.35%	80,679
Sep 1, 2025	37.54	37.66	37.12	37.27	37.27	-1.19%	58,405
Aug 29, 2025	37.68	37.85	37.49	37.72	37.72	-0.13%	70,393
Aug 28, 2025	37.64	37.77	37.53	37.77	37.77	0.67%	50,712
Aug 27, 2025	37.62	37.63	37.32	37.52	37.52	0.54%	78,323
Aug 26, 2025	37.61	37.75	37.17	37.32	37.32	-0.85%	43,457
Aug 25, 2025	38.21	38.36	37.59	37.64	37.64	0.16%	97,948
Aug 22, 2025	38.05	38.11	37.58	37.58	37.58	-1.11%	72,822
Aug 21, 2025	37.52	38.02	37.50	38.00	38.00	2.23%	134,045
Aug 20, 2025	36.92	37.38	36.75	37.17	37.17	0.98%	699,127
Aug 19, 2025	37.05	37.05	36.73	36.81	36.81	-1.45%	204,108
Aug 18, 2025	36.84	37.35	36.84	37.35	37.35	0.48%	80,667
Aug 15, 2025	36.60	37.17	36.56	37.17	37.17	1.67%	108,635