ASX:GEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	35.74	36.15	35.67	35.80	35.59	-0.50%	51,036
Jun 19, 2026	36.23	36.23	35.77	35.98	35.77	-1.88%	273,550
Jun 18, 2026	37.00	37.36	36.67	36.67	36.46	-1.24%	190,457
Jun 17, 2026	36.58	37.28	36.49	37.13	36.92	1.09%	204,675
Jun 16, 2026	36.10	36.74	35.99	36.73	36.52	-0.03%	119,301
Jun 15, 2026	36.39	36.91	36.39	36.74	36.53	2.77%	354,421
Jun 12, 2026	35.44	35.86	35.31	35.75	35.54	4.29%	250,853
Jun 11, 2026	33.78	34.60	33.67	34.28	34.08	-0.41%	216,188
Jun 10, 2026	33.95	34.68	33.93	34.42	34.22	0.97%	124,621
Jun 9, 2026	33.50	34.20	33.08	34.09	33.89	-0.64%	337,515
Jun 5, 2026	34.86	34.91	34.20	34.31	34.11	-1.32%	235,667
Jun 4, 2026	35.28	35.28	34.50	34.77	34.57	-2.61%	196,899
Jun 3, 2026	35.54	35.93	35.23	35.70	35.49	1.54%	262,865
Jun 2, 2026	34.93	35.23	34.29	35.16	34.96	-0.20%	245,902
Jun 1, 2026	35.05	35.27	34.91	35.23	35.03	0.40%	74,393
May 29, 2026	34.55	35.21	34.55	35.09	34.89	3.02%	245,831
May 28, 2026	34.66	34.69	33.82	34.06	33.86	-2.94%	224,698
May 27, 2026	34.64	35.09	34.35	35.09	34.89	1.30%	145,071
May 26, 2026	34.75	34.82	34.41	34.64	34.44	-0.77%	161,690
May 25, 2026	34.61	35.13	34.51	34.91	34.71	0.78%	183,946
May 22, 2026	34.69	34.80	34.53	34.64	34.44	0.93%	154,992
May 21, 2026	34.34	34.60	34.20	34.32	34.12	3.12%	181,943
May 20, 2026	34.03	34.03	33.16	33.28	33.09	-2.46%	205,892
May 19, 2026	33.97	34.25	33.89	34.12	33.92	2.16%	118,156