GemLife Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 4.300 | 4.470 | 4.300 | 4.410 | 4.410 | 315,117 |
| 2026-07-30 | 4.375 | 4.400 | 4.250 | 4.310 | 4.310 | 386,356 |
| 2026-07-29 | 4.370 | 4.500 | 4.370 | 4.390 | 4.390 | 636,389 |
| 2026-07-28 | 4.290 | 4.430 | 4.290 | 4.370 | 4.370 | 181,007 |
| 2026-07-27 | 4.280 | 4.380 | 4.250 | 4.290 | 4.290 | 224,830 |
| 2026-07-24 | 4.340 | 4.360 | 4.280 | 4.300 | 4.300 | 149,510 |
| 2026-07-23 | 4.430 | 4.510 | 4.350 | 4.370 | 4.370 | 318,971 |
| 2026-07-22 | 4.350 | 4.440 | 4.320 | 4.380 | 4.380 | 367,609 |
| 2026-07-21 | 4.430 | 4.430 | 4.340 | 4.350 | 4.350 | 190,632 |
| 2026-07-20 | 4.430 | 4.470 | 4.400 | 4.430 | 4.430 | 92,230 |
| 2026-07-17 | 4.390 | 4.470 | 4.390 | 4.450 | 4.450 | 106,600 |
| 2026-07-16 | 4.380 | 4.470 | 4.360 | 4.410 | 4.410 | 151,553 |
| 2026-07-15 | 4.490 | 4.490 | 4.360 | 4.390 | 4.390 | 636,353 |
| 2026-07-14 | 4.470 | 4.540 | 4.400 | 4.490 | 4.490 | 390,029 |
| 2026-07-13 | 4.580 | 4.600 | 4.490 | 4.500 | 4.500 | 152,671 |
| 2026-07-10 | 4.580 | 4.620 | 4.520 | 4.580 | 4.580 | 137,976 |
| 2026-07-09 | 4.560 | 4.620 | 4.540 | 4.590 | 4.590 | 326,087 |
| 2026-07-08 | 4.690 | 4.690 | 4.510 | 4.600 | 4.600 | 163,548 |
| 2026-07-07 | 4.610 | 4.650 | 4.520 | 4.610 | 4.610 | 211,922 |
| 2026-07-06 | 4.690 | 4.690 | 4.570 | 4.620 | 4.620 | 333,143 |
| 2026-07-03 | 4.680 | 4.700 | 4.480 | 4.550 | 4.550 | 149,605 |
| 2026-07-02 | 4.700 | 4.700 | 4.470 | 4.490 | 4.490 | 328,287 |
| 2026-07-01 | 4.630 | 4.630 | 4.500 | 4.560 | 4.560 | 614,046 |
| 2026-06-30 | 4.610 | 4.690 | 4.600 | 4.600 | 4.600 | 438,599 |
| 2026-06-29 | 4.510 | 4.680 | 4.500 | 4.630 | 4.630 | 184,436 |
| 2026-06-26 | 4.570 | 4.600 | 4.530 | 4.540 | 4.529 | 266,430 |
| 2026-06-25 | 4.550 | 4.680 | 4.480 | 4.590 | 4.579 | 358,276 |
| 2026-06-24 | 4.580 | 4.680 | 4.570 | 4.570 | 4.559 | 659,359 |
| 2026-06-23 | 4.710 | 4.790 | 4.625 | 4.660 | 4.649 | 680,420 |
| 2026-06-22 | 4.750 | 4.810 | 4.690 | 4.710 | 4.699 | 393,475 |
| 2026-06-19 | 4.650 | 4.750 | 4.560 | 4.750 | 4.739 | 1,439,246 |
| 2026-06-18 | 4.700 | 4.720 | 4.610 | 4.670 | 4.659 | 792,922 |
| 2026-06-17 | 4.770 | 4.790 | 4.610 | 4.720 | 4.709 | 323,963 |
| 2026-06-16 | 4.880 | 4.880 | 4.670 | 4.720 | 4.709 | 506,736 |
| 2026-06-15 | 4.630 | 4.770 | 4.620 | 4.680 | 4.669 | 728,227 |
| 2026-06-12 | 4.500 | 4.600 | 4.490 | 4.520 | 4.509 | 1,456,615 |
| 2026-06-11 | 4.600 | 4.640 | 4.450 | 4.470 | 4.459 | 1,604,854 |
| 2026-06-10 | 4.600 | 4.670 | 4.530 | 4.590 | 4.579 | 624,424 |
| 2026-06-09 | 4.600 | 4.660 | 4.450 | 4.600 | 4.589 | 1,341,338 |
| 2026-06-05 | 4.670 | 4.890 | 4.670 | 4.800 | 4.788 | 616,135 |
| 2026-06-04 | 4.650 | 4.840 | 4.650 | 4.700 | 4.689 | 1,773,893 |
| 2026-06-03 | 4.580 | 4.650 | 4.560 | 4.620 | 4.609 | 2,263,890 |
| 2026-06-02 | 4.620 | 4.690 | 4.510 | 4.600 | 4.589 | 2,106,222 |
| 2026-06-01 | 4.690 | 4.700 | 4.510 | 4.610 | 4.599 | 887,426 |
| 2026-05-29 | 4.500 | 4.760 | 4.440 | 4.760 | 4.749 | 2,101,144 |
| 2026-05-28 | 4.500 | 4.690 | 4.500 | 4.590 | 4.579 | 476,110 |
| 2026-05-27 | 4.670 | 4.700 | 4.570 | 4.650 | 4.639 | 1,629,850 |
| 2026-05-26 | 4.660 | 4.700 | 4.570 | 4.700 | 4.689 | 297,779 |
| 2026-05-25 | 4.600 | 4.670 | 4.580 | 4.640 | 4.629 | 651,378 |
| 2026-05-22 | 4.700 | 4.780 | 4.640 | 4.680 | 4.669 | 432,442 |
| 2026-05-21 | 4.400 | 4.700 | 4.400 | 4.700 | 4.689 | 659,874 |
| 2026-05-20 | 4.330 | 4.530 | 4.270 | 4.520 | 4.509 | 5,906,490 |
| 2026-05-19 | 4.450 | 4.460 | 4.290 | 4.320 | 4.310 | 4,601,820 |
| 2026-05-18 | 4.550 | 4.670 | 4.350 | 4.410 | 4.399 | 744,165 |
| 2026-05-15 | 4.530 | 4.580 | 4.440 | 4.510 | 4.499 | 343,956 |
| 2026-05-14 | 4.400 | 4.470 | 4.340 | 4.460 | 4.449 | 162,067 |
| 2026-05-13 | 4.520 | 4.530 | 4.380 | 4.400 | 4.389 | 431,572 |
| 2026-05-12 | 4.550 | 4.550 | 4.380 | 4.530 | 4.519 | 396,028 |
| 2026-05-11 | 4.540 | 4.550 | 4.440 | 4.550 | 4.539 | 405,616 |
| 2026-05-08 | 4.600 | 4.600 | 4.540 | 4.540 | 4.529 | 487,657 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0110 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.