Gemlife Communities Group (AU:GLF)
ASX:GLF
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
4.34
4.40
4.22
4.30
4.30
-0.46%
455,072
0.54
Apr 09, 2026
4.48
4.48
4.27
4.32
4.32
-1.37%
1,188,716
1.43
Apr 08, 2026
4.42
4.43
4.30
4.38
4.38
+4.29%
924,640
1.13
Apr 07, 2026
4.37
4.40
4.20
4.20
4.20
-2.10%
1,131,924
1.41
Apr 06, 2026
4.29
4.51
4.25
4.29
4.29
0.00%
0
0.00
Apr 03, 2026
4.29
4.51
4.25
4.29
4.29
0.00%
0
0.00
Apr 02, 2026
4.50
4.51
4.25
4.29
4.29
-3.38%
1,040,008
1.29
Apr 01, 2026
4.44
4.48
4.25
4.44
4.44
0.00%
3,494,297
4.67
Mar 31, 2026
4.60
4.60
4.33
4.44
4.44
-0.22%
489,943
0.66
Mar 30, 2026
4.60
4.60
4.37
4.45
4.45
-3.26%
913,019
1.24
Mar 27, 2026
4.66
4.66
4.55
4.60
4.60
-0.22%
588,942
0.81
Mar 26, 2026
4.82
4.82
4.60
4.61
4.61
-2.54%
658,471
0.91
Mar 25, 2026
4.74
4.77
4.68
4.73
4.73
+1.07%
544,235
0.75
Mar 24, 2026
4.80
4.88
4.68
4.68
4.68
-1.27%
454,138
0.52
Mar 23, 2026
4.76
4.79
4.53
4.74
4.74
-1.25%
1,526,642
1.77
Mar 20, 2026
4.98
5.04
4.72
4.80
4.80
-4.00%
11,262,940
16.42
Mar 19, 2026
5.01
5.04
4.94
5.00
5.00
-0.40%
752,526
1.11
Mar 18, 2026
5.05
5.12
4.89
5.02
5.02
+1.21%
2,055,998
3.16
Mar 17, 2026
4.96
5.00
4.89
4.96
4.96
+0.61%
538,567
0.83
Mar 16, 2026
5.00
5.01
4.88
4.93
4.93
-1.40%
647,104
1.01
Mar 13, 2026
5.06
5.08
4.90
5.00
5.00
0.00%
848,834
1.33
Mar 12, 2026
4.99
5.05
4.98
5.00
5.00
-0.99%
931,099
1.46
Mar 11, 2026
5.02
5.10
4.98
5.05
5.05
+0.60%
752,188
1.19
Mar 10, 2026
5.00
5.10
5.00
5.02
5.02
+1.41%
2,260,766
3.74
Mar 09, 2026
5.05
5.09
4.92
4.95
4.95
-2.94%
775,612
1.30
Mar 06, 2026
5.05
5.11
5.00
5.10
5.10
-0.97%
412,598
0.69
Mar 05, 2026
5.10
5.20
5.07
5.15
5.15
0.00%
334,534
0.56
Mar 04, 2026
5.27
5.28
5.15
5.15
5.15
-2.28%
206,792
0.35
Mar 03, 2026
5.20
5.31
5.14
5.27
5.27
+1.35%
391,497
0.65
Mar 02, 2026
5.34
5.35
5.20
5.20
5.20
-2.80%
277,866
0.45
Feb 27, 2026
5.32
5.35
5.24
5.35
5.35
+0.94%
761,259
1.22
Feb 26, 2026
5.30
5.37
5.26
5.30
5.30
0.00%
419,289
0.67
Feb 25, 2026
5.23
5.40
5.23
5.30
5.30
+3.92%
2,616,569
3.73
Feb 24, 2026
5.08
5.14
5.05
5.10
5.10
+0.39%
321,486
0.46
Feb 23, 2026
5.09
5.15
4.98
5.08
5.08
-0.59%
2,697,303
4.03
Feb 20, 2026
5.00
5.23
5.00
5.11
5.11
-1.16%
397,453
0.59
Feb 19, 2026
5.00
5.23
4.92
5.17
5.17
+2.99%
348,101
0.52
Feb 18, 2026
5.02
5.08
4.94
5.02
5.02
+0.80%
663,122
0.99
Feb 17, 2026
5.00
5.08
4.96
4.98
4.98
-1.19%
188,660
0.28
Feb 16, 2026
5.14
5.17
4.96
5.04
5.04
-0.20%
435,942
0.65
Feb 13, 2026
4.96
5.10
4.91
5.05
5.05
+2.64%
341,255
0.51
Feb 12, 2026
4.97
5.04
4.82
4.92
4.92
+2.29%
733,944
1.10
Feb 11, 2026
4.84
5.05
4.84
4.86
4.86
+1.04%
629,710
0.95
Feb 10, 2026
4.88
4.88
4.70
4.81
4.81
-0.82%
338,689
0.51
Feb 09, 2026
4.90
4.91
4.79
4.85
4.85
+0.41%
377,350
0.56
Feb 06, 2026
4.80
5.00
4.67
4.83
4.83
-1.23%
391,778
0.58
Feb 05, 2026
5.08
5.10
4.82
4.89
4.89
-3.36%
941,342
1.41
Feb 04, 2026
5.00
5.07
4.92
5.06
5.06
+1.00%
402,579
0.60
Feb 03, 2026
4.92
5.09
4.91
5.01
5.01
+0.20%
189,607
0.28
Feb 02, 2026
5.06
5.10
4.95
5.00
5.00
-0.60%
400,502
0.60
Rows: