ASX:GEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.86	34.91	34.20	34.31	34.31	-1.32%	235,667
Jun 4, 2026	35.28	35.28	34.50	34.77	34.77	-2.61%	196,899
Jun 3, 2026	35.54	35.93	35.23	35.70	35.70	1.54%	262,865
Jun 2, 2026	34.93	35.23	34.29	35.16	35.16	-0.20%	245,902
Jun 1, 2026	35.05	35.27	34.91	35.23	35.23	0.40%	74,393
May 29, 2026	34.55	35.21	34.55	35.09	35.09	3.02%	245,831
May 28, 2026	34.66	34.69	33.82	34.06	34.06	-2.94%	224,698
May 27, 2026	34.64	35.09	34.35	35.09	35.09	1.30%	145,071
May 26, 2026	34.75	34.82	34.41	34.64	34.64	-0.77%	161,690
May 25, 2026	34.61	35.13	34.51	34.91	34.91	0.78%	183,946
May 22, 2026	34.69	34.80	34.53	34.64	34.64	0.93%	154,992
May 21, 2026	34.34	34.60	34.20	34.32	34.32	3.12%	181,943
May 20, 2026	34.03	34.03	33.16	33.28	33.28	-2.46%	205,892
May 19, 2026	33.97	34.25	33.89	34.12	34.12	2.16%	118,156
May 18, 2026	34.06	34.06	33.30	33.40	33.40	-2.82%	296,541
May 15, 2026	34.68	34.96	34.25	34.37	34.37	-0.29%	142,786
May 14, 2026	34.28	34.48	34.19	34.47	34.47	0.15%	146,571
May 13, 2026	34.45	34.63	34.06	34.42	34.42	-0.92%	214,989
May 12, 2026	35.12	35.17	34.30	34.74	34.74	-0.91%	345,503
May 11, 2026	34.93	35.10	34.55	35.06	35.06	-0.85%	155,699
May 8, 2026	35.60	35.89	35.15	35.36	35.36	-2.91%	221,091
May 7, 2026	36.35	36.58	36.29	36.42	36.42	2.10%	249,887
May 6, 2026	35.21	35.67	35.05	35.67	35.67	2.88%	164,438
May 5, 2026	34.39	34.70	34.20	34.67	34.67	-0.52%	141,096
May 4, 2026	35.11	35.22	34.69	34.85	34.85	-0.97%	108,425
May 1, 2026	35.43	35.45	35.03	35.19	35.19	1.76%	162,143
Apr 30, 2026	34.39	34.75	34.33	34.58	34.58	-0.60%	107,511
Apr 29, 2026	34.70	35.04	34.55	34.79	34.79	-0.60%	127,629
Apr 28, 2026	35.04	35.18	34.86	35.00	35.00	-1.30%	91,736
Apr 27, 2026	35.37	35.61	35.17	35.46	35.46	-0.78%	104,287
Apr 24, 2026	35.83	35.85	35.30	35.74	35.74	-0.08%	92,768
Apr 23, 2026	35.96	36.09	35.38	35.77	35.77	-1.19%	193,813
Apr 22, 2026	36.76	36.76	36.18	36.20	36.20	-2.43%	150,426
Apr 21, 2026	37.44	37.44	36.87	37.10	37.10	-0.22%	55,167
Apr 20, 2026	37.03	37.24	36.73	37.18	37.18	0.13%	63,403
Apr 17, 2026	37.14	37.14	36.78	37.13	37.13	-0.21%	315,878
Apr 16, 2026	37.69	37.72	37.12	37.21	37.21	-0.61%	55,889
Apr 15, 2026	37.73	37.75	37.39	37.44	37.44	0.11%	91,431
Apr 14, 2026	37.86	37.86	37.23	37.40	37.40	1.25%	150,969
Apr 13, 2026	36.90	37.11	36.73	36.94	36.94	-0.86%	94,386
Apr 10, 2026	37.02	37.29	36.83	37.26	37.26	-0.24%	174,226
Apr 9, 2026	36.88	37.35	36.80	37.35	37.35	0.19%	173,068
Apr 8, 2026	37.31	37.65	37.09	37.28	37.28	5.91%	314,450
Apr 7, 2026	34.91	36.02	34.91	35.20	35.20	3.32%	287,237
Apr 2, 2026	35.00	35.28	33.89	34.07	34.07	-2.10%	341,242
Apr 1, 2026	34.25	34.80	34.25	34.80	34.80	4.85%	234,246
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