ASX:GEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	37.68	37.70	37.49	37.56	-	-0.56%	51,141
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
Aug 14, 2025	36.49	36.84	36.49	36.56	36.56	1.02%	147,977
Aug 13, 2025	36.85	36.86	36.08	36.19	36.19	-1.31%	69,194
Aug 12, 2025	36.22	36.71	36.21	36.67	36.67	0.99%	123,642
Aug 11, 2025	36.12	36.40	36.11	36.31	36.31	0.81%	102,371
Aug 8, 2025	36.02	36.23	35.90	36.02	36.02	-0.55%	59,755
Aug 7, 2025	36.37	36.37	36.14	36.22	36.22	-0.33%	37,189
Aug 6, 2025	35.80	36.41	35.79	36.34	36.34	1.82%	118,531
Aug 5, 2025	35.39	35.75	35.35	35.69	35.69	2.68%	189,816
Aug 4, 2025	34.56	34.80	34.50	34.76	34.76	-0.06%	85,447
Aug 1, 2025	34.94	34.98	34.63	34.78	34.78	-1.97%	141,365
Jul 31, 2025	35.32	35.59	35.12	35.48	35.48	-0.59%	154,503
Jul 30, 2025	35.10	35.78	35.00	35.69	35.69	1.54%	97,410
Jul 29, 2025	34.70	35.19	34.65	35.15	35.15	0.09%	100,493
Jul 28, 2025	35.00	35.20	34.98	35.12	35.12	0.80%	143,855
Jul 25, 2025	35.02	35.02	34.80	34.84	34.84	-1.19%	143,889
Jul 24, 2025	35.65	35.70	35.13	35.26	35.26	-0.70%	62,713
Jul 23, 2025	35.33	35.59	35.19	35.51	35.51	1.60%	172,593
Jul 22, 2025	35.10	35.31	34.76	34.95	34.95	0.20%	103,042
Jul 21, 2025	35.44	35.44	34.73	34.88	34.88	-2.41%	311,827
Jul 18, 2025	35.05	35.89	35.00	35.74	35.74	3.29%	285,452
Jul 17, 2025	34.33	34.69	34.28	34.60	34.60	1.91%	132,036
Jul 16, 2025	34.05	34.13	33.83	33.95	33.95	-1.82%	103,638
Jul 15, 2025	34.54	34.63	34.28	34.58	34.58	1.53%	131,620
Jul 14, 2025	34.02	34.25	33.94	34.06	34.06	-0.29%	32,383
Jul 11, 2025	34.58	34.58	34.05	34.16	34.16	-0.29%	110,024
Jul 10, 2025	34.24	34.47	34.17	34.26	34.26	1.33%	96,977
Jul 9, 2025	34.14	34.14	33.75	33.81	33.81	-1.37%	80,654
Jul 8, 2025	34.03	34.42	33.98	34.28	34.28	-0.03%	160,944
Jul 7, 2025	34.46	34.53	34.15	34.29	34.29	-0.41%	56,747
Jul 4, 2025	34.55	34.58	34.33	34.43	34.43	0.26%	153,026
Jul 3, 2025	34.56	34.56	33.91	34.34	34.34	-0.15%	177,414
Jul 2, 2025	34.17	34.56	33.90	34.39	34.39	1.33%	175,157
Jul 1, 2025	34.24	34.24	33.94	33.94	33.94	-0.47%	40,540
Jun 30, 2025	34.05	34.40	34.00	34.10	33.91	0.53%	111,394
Jun 27, 2025	34.56	34.72	33.92	33.92	33.73	-0.62%	270,375
Jun 26, 2025	34.04	34.20	34.00	34.13	33.94	-0.29%	53,407
Jun 25, 2025	34.24	34.33	34.08	34.23	34.04	0.06%	41,606
Jun 24, 2025	34.06	34.35	34.02	34.21	34.02	2.15%	103,272
Jun 23, 2025	33.52	33.52	32.98	33.49	33.30	-0.68%	137,168