ASX:GEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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