ASX:GIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	2.92	2.94	2.92	2.94	2.82	0.34%	894
Jun 18, 2026	2.94	2.94	2.93	2.93	2.81	-0.34%	42,941
Jun 17, 2026	2.93	2.94	2.93	2.94	2.82	1.03%	16
Jun 16, 2026	2.92	2.92	2.91	2.91	2.79	-	25
Jun 15, 2026	2.90	2.93	2.90	2.91	2.79	0.69%	3,752
Jun 12, 2026	2.90	2.90	2.89	2.89	2.77	1.05%	608
Jun 11, 2026	2.85	2.86	2.85	2.86	2.74	0.70%	2,323
Jun 10, 2026	2.85	2.85	2.84	2.84	2.73	1.07%	12,014
Jun 9, 2026	2.82	2.82	2.78	2.81	2.70	1.08%	6,632
Jun 5, 2026	2.78	2.79	2.78	2.78	2.67	0.72%	16,248
Jun 4, 2026	2.76	2.76	2.76	2.76	2.65	-0.36%	1,849
Jun 3, 2026	2.77	2.77	2.76	2.77	2.66	-	3
Jun 2, 2026	2.76	2.77	2.76	2.77	2.66	-0.36%	6,184
Jun 1, 2026	2.73	2.79	2.73	2.78	2.67	-1.07%	74,181
May 29, 2026	2.80	2.81	2.80	2.81	2.70	-	2
May 28, 2026	2.81	2.81	2.81	2.81	2.70	-0.35%	4
May 27, 2026	2.80	2.82	2.80	2.82	2.71	0.36%	22,039
May 26, 2026	2.81	2.81	2.80	2.81	2.70	-	2,143
May 25, 2026	2.75	2.81	2.75	2.81	2.70	0.72%	47
May 22, 2026	2.80	2.80	2.79	2.79	2.68	-0.36%	33
May 21, 2026	2.80	2.80	2.80	2.80	2.69	1.45%	23,010
May 20, 2026	2.79	2.79	2.76	2.76	2.65	-1.08%	2,202
May 19, 2026	2.78	2.79	2.78	2.79	2.68	1.45%	353