ASX:GEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	36.60	37.25	36.44	36.44	36.44	0.28%	231,209
Oct 29, 2026	36.17	36.42	36.11	36.34	36.34	1.20%	94,796
Oct 28, 2026	36.24	36.75	35.91	35.91	35.91	-0.14%	239,532
Oct 27, 2026	35.74	36.06	35.32	35.96	35.96	0.62%	128,936
Oct 26, 2026	35.19	35.74	34.90	35.74	35.74	0.56%	102,201
Oct 23, 2026	35.36	35.54	35.20	35.54	35.54	0.08%	105,500
Oct 22, 2026	35.77	35.77	35.30	35.51	35.51	-0.98%	108,599
Oct 21, 2026	35.98	36.00	35.55	35.86	35.86	0.48%	114,750
Oct 20, 2026	35.33	35.78	35.14	35.69	35.69	-0.67%	165,194
Oct 19, 2026	35.72	36.00	35.61	35.93	35.93	0.50%	155,514
Oct 16, 2026	35.69	35.85	35.47	35.75	35.75	2.14%	173,268
Oct 15, 2026	34.71	35.11	34.29	35.00	35.00	0.11%	101,896
Oct 14, 2026	35.35	35.35	34.81	34.96	34.96	-1.74%	99,439
Oct 13, 2026	35.53	35.70	35.15	35.58	35.58	0.14%	57,086
Oct 12, 2026	35.20	35.65	35.14	35.53	35.53	1.43%	121,694
Oct 9, 2026	34.73	35.03	34.73	35.03	35.03	1.54%	68,127
Oct 8, 2026	34.72	34.92	34.50	34.50	34.50	-1.63%	102,962
Oct 7, 2026	35.16	35.30	34.90	35.07	35.07	-0.26%	55,508
Oct 6, 2026	35.02	35.33	34.82	35.16	35.16	1.21%	82,743
Oct 5, 2026	34.95	35.17	34.69	34.74	34.74	0.06%	67,141
Oct 2, 2026	34.56	34.73	34.31	34.72	34.72	1.70%	68,748
Oct 1, 2026	35.18	35.18	34.13	34.14	34.14	-4.29%	266,604
Sep 30, 2026	34.95	35.82	34.90	35.67	35.67	2.00%	138,466
Sep 29, 2026	34.80	34.97	34.55	34.97	34.97	0.69%	54,672
Sep 28, 2026	34.57	35.02	34.56	34.73	34.73	0.38%	93,369
Sep 25, 2026	34.67	34.68	34.45	34.60	34.60	-0.94%	103,969
Sep 24, 2026	34.59	35.04	34.45	34.93	34.93	-1.61%	169,443
Sep 23, 2026	35.61	35.74	35.33	35.50	35.50	0.17%	46,670
Sep 22, 2026	35.48	35.67	35.21	35.44	35.44	0.77%	115,162
Sep 21, 2026	34.90	35.27	34.82	35.17	35.17	-0.11%	111,319
Sep 18, 2026	35.57	35.59	35.16	35.21	35.21	0.09%	79,445
Sep 17, 2026	34.95	35.45	34.85	35.18	35.18	0.77%	187,634
Sep 16, 2026	34.93	35.02	34.74	34.91	34.91	0.55%	75,272
Sep 15, 2026	35.23	35.26	34.67	34.72	34.72	-1.84%	159,728
Sep 14, 2026	35.40	35.59	35.28	35.37	35.37	0.08%	71,486
Sep 11, 2026	35.20	35.53	35.00	35.34	35.34	-1.72%	250,625
Sep 10, 2026	36.10	36.12	35.37	35.96	35.96	-2.44%	359,204
Sep 9, 2026	36.95	37.15	36.64	36.86	36.86	0.14%	107,410
Sep 8, 2026	37.58	37.58	36.78	36.81	36.81	-2.15%	181,065
Sep 7, 2026	37.53	37.92	37.53	37.62	37.62	0.13%	49,950
Sep 4, 2026	37.91	37.99	37.51	37.57	37.57	-0.32%	70,625
Sep 3, 2026	37.26	37.74	37.20	37.69	37.69	1.81%	117,803
Sep 2, 2026	36.98	37.14	36.68	37.02	37.02	-1.96%	174,695
Sep 1, 2026	37.45	37.81	37.39	37.76	37.76	0.05%	137,779
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