ASX:GEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	34.68	34.96	34.33	34.41	-	-0.17%	81,690
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%	91,431
Apr 15, 2026	37.73	37.75	37.39	37.44	37.44	0.11%	150,969
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%	314,450
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%	341,242
Mar 31, 2026	33.03	33.77	32.58	33.19	33.19	0.48%	234,246
Mar 30, 2026	32.77	33.03	32.30	33.03	33.03	-	150,810
Mar 29, 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%	126,756
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	-	210,907
Mar 22, 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