ASX:GXAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.79	13.83	13.60	13.62	13.62	0.15%	29,235
Feb 26, 2026	13.60	13.67	13.55	13.60	13.60	0.97%	15,326
Feb 25, 2026	13.44	13.54	13.44	13.47	13.47	1.28%	42,268
Feb 24, 2026	13.30	13.45	13.22	13.30	13.30	-0.67%	28,761
Feb 23, 2026	13.77	13.80	13.37	13.39	13.39	-1.62%	287,124
Feb 20, 2026	13.64	13.64	13.50	13.61	13.61	-	44,203
Feb 19, 2026	13.40	13.80	13.36	13.61	13.61	1.57%	18,728
Feb 18, 2026	13.35	13.40	13.26	13.40	13.40	0.37%	25,394
Feb 17, 2026	13.50	13.50	13.33	13.35	13.35	-0.52%	42,473
Feb 16, 2026	13.40	13.50	13.40	13.42	13.42	0.75%	50,261
Feb 13, 2026	13.59	13.59	13.31	13.32	13.32	-2.42%	74,322
Feb 12, 2026	13.80	13.85	13.57	13.65	13.65	-1.09%	32,794
Feb 11, 2026	14.00	14.00	13.80	13.80	13.80	-0.65%	21,310
Feb 10, 2026	14.01	14.02	13.83	13.89	13.89	0.65%	29,791
Feb 9, 2026	13.70	14.01	13.69	13.80	13.80	3.22%	35,372
Feb 6, 2026	13.50	13.50	13.27	13.37	13.37	-2.19%	67,314
Feb 5, 2026	13.95	13.95	13.57	13.67	13.67	-2.70%	130,365
Feb 4, 2026	14.22	14.22	13.95	14.05	14.05	-3.44%	79,160
Feb 3, 2026	14.23	14.74	14.23	14.55	14.55	2.32%	53,746
Feb 2, 2026	14.48	14.49	14.10	14.22	14.22	-2.47%	79,594
Jan 30, 2026	14.55	14.64	14.41	14.58	14.58	-0.14%	77,150
Jan 29, 2026	14.71	14.75	14.60	14.60	14.60	-0.95%	55,241
Jan 28, 2026	14.70	14.77	14.55	14.74	14.74	-0.14%	89,474
Jan 27, 2026	14.68	14.77	14.56	14.76	14.76	0.41%	61,157
Jan 23, 2026	14.80	14.80	14.68	14.70	14.70	-0.61%	30,060
Jan 22, 2026	14.78	14.92	14.75	14.79	14.79	0.75%	22,202
Jan 21, 2026	14.85	14.96	14.53	14.68	14.68	-0.74%	45,610
Jan 20, 2026	15.08	15.08	14.77	14.79	14.79	-0.47%	186,478
Jan 19, 2026	15.13	15.13	14.85	14.86	14.86	-1.85%	125,350
Jan 16, 2026	15.25	15.25	15.04	15.14	15.14	0.66%	31,885
Jan 15, 2026	15.22	15.22	15.03	15.04	15.04	-1.18%	27,545
Jan 14, 2026	15.21	15.25	15.16	15.22	15.22	0.53%	26,153
Jan 13, 2026	15.20	15.27	15.12	15.14	15.14	0.73%	44,567
Jan 12, 2026	15.01	15.20	15.01	15.03	15.03	0.33%	20,255
Jan 9, 2026	15.09	15.09	14.98	14.98	14.98	-0.79%	44,539
Jan 8, 2026	15.00	15.13	14.98	15.10	15.10	0.94%	20,875
Jan 7, 2026	15.00	15.10	14.92	14.96	14.96	-0.27%	26,126
Jan 6, 2026	14.97	15.00	14.86	15.00	15.00	0.13%	24,221
Jan 5, 2026	14.86	14.98	14.82	14.98	14.98	0.81%	27,152
Jan 2, 2026	14.72	14.87	14.70	14.86	14.86	0.68%	11,060
Dec 31, 2025	14.81	14.81	14.72	14.76	14.76	0.07%	7,299
Dec 30, 2025	14.84	14.84	14.75	14.75	14.75	-0.41%	9,581
Dec 29, 2025	14.92	15.04	14.75	14.81	14.81	0.75%	19,800
Dec 24, 2025	14.79	14.79	14.66	14.70	14.70	-0.88%	6,921
Dec 23, 2025	15.10	15.10	14.77	14.83	14.83	0.07%	6,327
Dec 22, 2025	14.63	14.85	14.63	14.82	14.82	1.65%	33,666
Dec 19, 2025	14.50	14.58	14.45	14.58	14.58	1.39%	24,815
Dec 18, 2025	14.48	14.48	14.30	14.38	14.38	-0.69%	32,869
Dec 17, 2025	14.59	14.60	14.42	14.48	14.48	1.19%	48,529
Dec 16, 2025	14.50	14.54	14.30	14.31	14.31	-2.19%	48,603