GemLife Communities Group (ASX:GLF)
Australia · Delayed Price · Currency is AUD 4.600
-0.020 (-0.43%)
Sep 4, 2025, 4:10 PM AEST
GemLife Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.62 | 4.67 | 4.52 | 4.62 | 4.62 | - | 253,235 |
| Sep 3, 2025 | 4.72 | 4.75 | 4.56 | 4.62 | 4.62 | -1.49% | 449,707 |
| Sep 2, 2025 | 4.68 | 4.71 | 4.52 | 4.69 | 4.69 | 0.43% | 219,480 |
| Sep 1, 2025 | 4.75 | 4.75 | 4.56 | 4.67 | 4.67 | -2.30% | 520,910 |
| Aug 29, 2025 | 4.75 | 4.80 | 4.68 | 4.78 | 4.78 | -0.42% | 517,910 |
| Aug 28, 2025 | 4.83 | 4.95 | 4.62 | 4.80 | 4.80 | 3.23% | 613,269 |
| Aug 27, 2025 | 4.60 | 4.72 | 4.51 | 4.65 | 4.65 | - | 661,168 |
| Aug 26, 2025 | 4.50 | 4.65 | 4.49 | 4.65 | 4.65 | 3.56% | 517,403 |
| Aug 25, 2025 | 4.42 | 4.49 | 4.37 | 4.49 | 4.49 | 2.05% | 348,803 |
| Aug 22, 2025 | 4.39 | 4.42 | 4.38 | 4.40 | 4.40 | 0.23% | 132,695 |
| Aug 21, 2025 | 4.36 | 4.39 | 4.28 | 4.39 | 4.39 | 1.39% | 762,365 |
| Aug 20, 2025 | 4.23 | 4.42 | 4.23 | 4.33 | 4.33 | 0.93% | 866,145 |
| Aug 19, 2025 | 4.34 | 4.35 | 4.23 | 4.29 | 4.29 | - | 310,260 |
| Aug 18, 2025 | 4.28 | 4.38 | 4.23 | 4.29 | 4.29 | - | 483,164 |
| Aug 15, 2025 | 4.29 | 4.30 | 4.20 | 4.29 | 4.29 | -0.23% | 186,102 |
| Aug 14, 2025 | 4.37 | 4.38 | 4.20 | 4.30 | 4.30 | -1.15% | 251,610 |
| Aug 13, 2025 | 4.40 | 4.49 | 4.26 | 4.35 | 4.35 | -0.91% | 553,096 |
| Aug 12, 2025 | 4.47 | 4.50 | 4.37 | 4.39 | 4.39 | -0.23% | 410,231 |
| Aug 11, 2025 | 4.47 | 4.47 | 4.37 | 4.40 | 4.40 | -1.57% | 1,053,563 |
| Aug 8, 2025 | 4.43 | 4.50 | 4.34 | 4.47 | 4.47 | 1.59% | 465,254 |
| Aug 7, 2025 | 4.44 | 4.45 | 4.25 | 4.40 | 4.40 | -0.45% | 1,202,586 |
| Aug 6, 2025 | 4.43 | 4.47 | 4.40 | 4.42 | 4.42 | 0.23% | 471,333 |
| Aug 5, 2025 | 4.40 | 4.44 | 4.31 | 4.41 | 4.41 | 0.46% | 192,648 |
| Aug 4, 2025 | 4.40 | 4.40 | 4.25 | 4.39 | 4.39 | 0.92% | 233,796 |
| Aug 1, 2025 | 4.30 | 4.41 | 4.29 | 4.35 | 4.35 | 1.40% | 380,812 |
| Jul 31, 2025 | 4.32 | 4.36 | 4.20 | 4.29 | 4.29 | -0.23% | 351,763 |
| Jul 30, 2025 | 4.23 | 4.38 | 4.20 | 4.30 | 4.30 | 1.90% | 346,265 |
| Jul 29, 2025 | 4.23 | 4.28 | 4.19 | 4.22 | 4.22 | 0.48% | 248,028 |
| Jul 28, 2025 | 4.16 | 4.21 | 4.15 | 4.20 | 4.20 | 0.96% | 296,266 |
| Jul 25, 2025 | 4.20 | 4.31 | 4.14 | 4.16 | 4.16 | -0.95% | 171,575 |
| Jul 24, 2025 | 4.16 | 4.25 | 4.10 | 4.20 | 4.20 | 0.96% | 359,517 |
| Jul 23, 2025 | 4.13 | 4.16 | 4.00 | 4.16 | 4.16 | 0.73% | 321,184 |
| Jul 22, 2025 | 4.13 | 4.14 | 4.10 | 4.13 | 4.13 | 0.73% | 540,122 |
| Jul 21, 2025 | 4.10 | 4.15 | 4.03 | 4.10 | 4.10 | 0.24% | 144,646 |
| Jul 18, 2025 | 4.08 | 4.15 | 3.98 | 4.09 | 4.09 | 0.49% | 736,377 |
| Jul 17, 2025 | 4.05 | 4.08 | 4.01 | 4.07 | 4.07 | 0.49% | 413,498 |
| Jul 16, 2025 | 4.10 | 4.10 | 3.97 | 4.05 | 4.05 | -0.49% | 274,198 |
| Jul 15, 2025 | 4.09 | 4.09 | 3.97 | 4.07 | 4.07 | 0.49% | 398,506 |
| Jul 14, 2025 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | -1.22% | 1,580,309 |
| Jul 11, 2025 | 3.99 | 4.10 | 3.97 | 4.10 | 4.10 | 2.76% | 529,062 |
| Jul 10, 2025 | 4.10 | 4.10 | 3.99 | 3.99 | 3.99 | -1.72% | 746,030 |
| Jul 9, 2025 | 4.01 | 4.08 | 4.00 | 4.06 | 4.06 | 0.25% | 1,146,402 |
| Jul 8, 2025 | 4.10 | 4.13 | 3.95 | 4.05 | 4.05 | -1.22% | 1,064,351 |
| Jul 7, 2025 | 4.10 | 4.14 | 4.05 | 4.10 | 4.10 | -5.31% | 1,671,399 |