ASX:GEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	37.70	38.20	37.62	37.74	37.74	-0.55%	85,796
Aug 28, 2026	37.67	37.95	37.59	37.95	37.95	1.39%	88,669
Aug 27, 2026	38.20	38.22	37.36	37.43	37.43	-2.27%	146,481
Aug 26, 2026	38.60	39.07	38.26	38.30	38.30	-0.55%	156,505
Aug 25, 2026	38.04	38.65	38.04	38.51	38.51	1.53%	94,569
Aug 24, 2026	37.83	38.23	37.74	37.93	37.93	1.04%	132,248
Aug 21, 2026	37.65	37.75	37.47	37.54	37.54	-0.53%	89,867
Aug 20, 2026	37.94	37.96	37.60	37.74	37.74	0.64%	1,035,040
Aug 19, 2026	37.35	37.60	37.20	37.50	37.50	-0.08%	164,007
Aug 18, 2026	37.45	37.88	37.44	37.53	37.53	-0.11%	103,011
Aug 17, 2026	37.91	37.91	37.51	37.57	37.57	-0.90%	297,186
Aug 14, 2026	38.23	38.23	37.80	37.91	37.91	-1.81%	108,775
Aug 13, 2026	38.65	38.69	38.19	38.61	38.61	-0.21%	159,652
Aug 12, 2026	38.81	38.93	38.55	38.69	38.69	-1.12%	94,262
Aug 11, 2026	38.90	39.43	38.90	39.13	39.13	0.41%	106,470
Aug 10, 2026	39.19	39.25	38.76	38.97	38.97	-0.66%	130,490
Aug 7, 2026	39.00	39.38	38.85	39.23	39.23	-0.10%	50,443
Aug 6, 2026	38.95	39.55	38.95	39.27	39.27	0.98%	208,776
Aug 5, 2026	38.48	38.99	38.15	38.89	38.89	1.65%	267,918
Aug 4, 2026	37.20	38.26	37.20	38.26	38.26	3.07%	221,130
Aug 3, 2026	36.58	37.12	36.51	37.12	37.12	0.81%	120,170
Jul 31, 2026	37.50	37.57	36.80	36.82	36.82	0.30%	134,628
Jul 30, 2026	37.11	37.28	36.59	36.71	36.71	-1.61%	118,333
Jul 29, 2026	37.05	37.79	36.99	37.31	37.31	1.91%	279,412
Jul 28, 2026	35.87	36.63	35.80	36.61	36.61	1.38%	163,552
Jul 27, 2026	35.79	36.13	35.61	36.11	36.11	3.14%	193,895
Jul 24, 2026	35.27	35.48	34.82	35.01	35.01	-1.88%	200,786
Jul 23, 2026	36.02	36.44	35.68	35.68	35.68	0.65%	300,819
Jul 22, 2026	35.36	35.73	35.31	35.45	35.45	0.71%	135,895
Jul 21, 2026	34.99	35.38	34.77	35.20	35.20	-0.20%	185,767
Jul 20, 2026	35.61	35.70	35.27	35.27	35.27	-0.08%	53,327
Jul 17, 2026	35.56	35.56	35.03	35.30	35.30	-1.07%	259,729
Jul 16, 2026	35.85	35.90	35.48	35.68	35.68	0.08%	151,850
Jul 15, 2026	35.85	36.02	35.61	35.65	35.65	0.68%	145,139
Jul 14, 2026	35.42	35.47	35.03	35.41	35.41	-0.06%	193,492
Jul 13, 2026	35.46	35.61	35.17	35.43	35.43	0.14%	112,249
Jul 10, 2026	35.08	35.63	35.00	35.38	35.38	0.94%	164,856
Jul 9, 2026	34.77	35.08	34.60	35.05	35.05	-0.48%	150,267
Jul 8, 2026	34.88	35.22	34.34	35.22	35.22	-0.51%	223,112
Jul 7, 2026	35.59	35.80	35.33	35.40	35.40	-0.67%	195,660
Jul 6, 2026	35.72	36.00	35.64	35.64	35.64	-0.61%	115,412
Jul 3, 2026	35.14	35.97	35.11	35.86	35.86	3.05%	209,611
Jul 2, 2026	34.75	34.92	34.33	34.80	34.80	-0.14%	157,680
Jul 1, 2026	35.41	35.48	34.77	34.85	34.85	-1.51%	169,958
Jun 30, 2026	35.97	36.08	35.59	35.59	35.39	-0.78%	1,267,569
Jun 29, 2026	35.55	35.97	35.43	35.87	35.66	1.53%	85,648
Jun 26, 2026	35.28	35.46	34.90	35.33	35.13	0.14%	148,900
Jun 25, 2026	35.73	35.74	35.25	35.28	35.08	-1.37%	109,170
Jun 24, 2026	35.71	35.90	35.56	35.77	35.56	0.62%	74,625
Jun 23, 2026	36.00	36.15	35.49	35.55	35.35	-0.70%	124,110