ASX:GIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	3.01	3.01	3.01	3.01	3.01	0.67%	490
Aug 28, 2026	2.99	2.99	2.99	2.99	2.99	0.34%	39
Aug 27, 2026	2.98	2.98	2.98	2.98	2.98	-0.33%	31
Aug 26, 2026	3.00	3.01	2.99	2.99	2.99	1.36%	17,062
Aug 24, 2026	2.96	2.97	2.95	2.95	2.95	-0.34%	4,266
Aug 21, 2026	2.96	2.97	2.96	2.96	2.96	-0.34%	10,345
Aug 20, 2026	2.96	2.97	2.96	2.97	2.97	-0.34%	4
Aug 19, 2026	3.02	3.02	2.98	2.98	2.98	-	1,440
Aug 18, 2026	2.98	2.98	2.98	2.98	2.98	0.68%	714
Aug 17, 2026	2.95	2.96	2.95	2.96	2.96	-0.67%	23,163
Aug 14, 2026	2.94	2.99	2.94	2.98	2.98	-	6,433
Aug 13, 2026	2.98	2.98	2.98	2.98	2.98	-0.33%	8
Aug 12, 2026	3.00	3.00	2.99	2.99	2.99	-0.66%	10,869
Aug 11, 2026	2.99	3.01	2.99	3.01	3.01	-	11,772
Aug 10, 2026	3.00	3.01	3.00	3.01	3.01	-	103
Aug 7, 2026	3.02	3.02	3.01	3.01	3.01	-0.33%	7,012
Aug 6, 2026	3.02	3.02	3.02	3.02	3.02	0.67%	997
Aug 5, 2026	2.99	3.00	2.99	3.00	3.00	0.67%	37,961
Aug 4, 2026	2.85	2.98	2.77	2.98	2.98	1.71%	21,336
Aug 3, 2026	2.92	2.93	2.92	2.93	2.93	-	343
Jul 31, 2026	2.93	2.93	2.93	2.93	2.93	-	18
Jul 30, 2026	2.95	2.95	2.93	2.93	2.93	-0.68%	3,010
Jul 29, 2026	2.94	2.97	2.94	2.95	2.95	1.72%	40,512
Jul 28, 2026	2.89	2.91	2.89	2.90	2.90	0.69%	45,001
Jul 27, 2026	2.90	2.90	2.88	2.88	2.88	0.70%	39,517
Jul 24, 2026	2.86	2.87	2.85	2.86	2.86	-	33,082
Jul 23, 2026	2.90	2.90	2.86	2.86	2.86	-0.69%	39,047
Jul 22, 2026	2.89	2.89	2.86	2.88	2.88	-0.69%	19,671
Jul 21, 2026	2.89	2.90	2.89	2.90	2.90	-0.34%	290
Jul 20, 2026	2.85	2.91	2.85	2.91	2.91	0.69%	2,519
Jul 17, 2026	2.89	2.89	2.89	2.89	2.89	-	16
Jul 16, 2026	2.89	2.89	2.89	2.89	2.89	1.05%	1,423
Jul 15, 2026	2.88	2.88	2.86	2.86	2.86	-	494
Jul 14, 2026	2.86	2.86	2.86	2.86	2.86	-0.35%	1,570
Jul 13, 2026	2.88	2.88	2.86	2.87	2.87	0.70%	1,095
Jul 10, 2026	2.86	2.86	2.85	2.85	2.85	-	10
Jul 9, 2026	2.87	2.87	2.85	2.85	2.85	-0.70%	21,153
Jul 8, 2026	2.86	2.87	2.86	2.87	2.87	-0.35%	19
Jul 7, 2026	2.88	2.88	2.88	2.88	2.88	-	40
Jul 6, 2026	2.93	2.93	2.87	2.88	2.88	-0.35%	21,658
Jul 3, 2026	2.88	2.89	2.88	2.89	2.89	1.05%	16,943
Jul 2, 2026	2.85	2.86	2.85	2.86	2.86	-	1,704
Jul 1, 2026	2.87	2.87	2.86	2.86	2.86	-0.99%	83,180
Jun 30, 2026	2.99	3.01	2.99	3.01	2.89	1.01%	9,678
Jun 29, 2026	3.00	3.00	2.98	2.98	2.86	0.34%	434
Jun 26, 2026	3.02	3.02	2.97	2.97	2.85	-0.34%	9,098
Jun 25, 2026	2.98	2.98	2.98	2.98	2.86	1.02%	350
Jun 24, 2026	2.95	2.95	2.94	2.95	2.83	0.68%	62
Jun 23, 2026	2.98	2.98	2.92	2.93	2.81	-0.34%	401
Jun 22, 2026	2.95	2.95	2.94	2.94	2.82	-	6,112