Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-May-09 04:02:21 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GAP) GALE PACIFIC LIMITED Daily Prices Page 24...

     Prev Section TOC    Company Info for GAP    Limits Next Section


Company Details for (GAP) GALE PACIFIC LIMITED

Listing Code GAP
Listing Name GALE PACIFIC LIMITED
GICS Sector Consumer Durables & Apparel
ISIN Name GALE PACIFIC LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GAP8


Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for GAP .. Thursday 8th May 2025

GAP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX 3.2 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GAP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>


End of day Prices (full format),

225 Days for (GAP) GALE PACIFIC LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Aug-20 Fri 3 3 3 3 9 27 ### ### 0.2
2004-Aug-19 Thu 3 ### 3 ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 75.6 75.6 0.0
2004-Aug-17 Tue 3 ### 3 ### 81.6 81.6 0.0
2004-Aug-16 Mon 3 3 3 3 3,173 ### 78.3 78.3 0.2
2004-Aug-13 Fri ### ### 3 3 5,223 ### ### ### 0.2
2004-Aug-12 Thu ### 3 ### 3 91.3 91.3 0.2
2004-Aug-11 Wed 3 3 ### 3 71.4 71.4 0.2
2004-Aug-10 Tue 3 3 3 3 ### ### 0.2
2004-Aug-09 Mon ### ### 3 3 15,923 23,884 ### ### 0.2
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 26.0 26.0 0.0
2004-Aug-04 Wed ### ### ### ### 80.6 80.6 0.0
2004-Aug-03 Tue ### ### 3 3 18.7 18.7 0.2
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 588,059 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 61,879 0 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### 9,923 0 28.4 28.4 0.0
2004-Jul-27 Tue ### ### ### ### 0 0.0
2004-Jul-26 Mon ### ### ### ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 9,325 0 74.7 74.7 0.0
2004-Jul-22 Thu ### ### ### ### 2,183 0 29.3 29.3 0.0
2004-Jul-21 Wed ### ### ### ### 11,059 0 15.2 15.2 0.0
2004-Jul-20 Tue ### ### ### ### 35.6 35.6 0.0
2004-Jul-19 Mon ### ### ### ### 8,475 0 27.0 27.0 0.0
2004-Jul-16 Fri ### ### ### ### 34,623 0 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 79.2 79.2 0.0
2004-Jul-14 Wed ### ### ### ### 36.2 36.2 0.0
2004-Jul-13 Tue 2.87 ### 2.87 ### 81.9 81.9 0.0
2004-Jul-12 Mon 2.85 2.86 2.85 2.86 8,846 25,255 76.9 76.9 0.2
2004-Jul-09 Fri 2.84 2.85 2.84 2.85 70.8 70.8 ###
2004-Jul-08 Thu 2.85 2.85 2.82 2.82 70,923 ### 18.2 18.2 ###
2004-Jul-07 Wed 2.85 2.85 2.85 2.85 65.2 65.2 ###
2004-Jul-06 Tue 2.85 2.85 2.85 2.85 ### ### ###
2004-Jul-05 Mon 2.87 2.87 2.85 2.85 ### ### ###
2004-Jul-02 Fri 2.87 2.87 2.87 2.87 ### ### ###
2004-Jul-01 Thu 2.89 2.89 2.85 2.87 5,650 ### 23.5 23.5 ###
2004-Jun-30 Wed 2.85 2.88 2.84 2.88 71.3 71.3 0.2
2004-Jun-29 Tue 2.83 2.85 2.83 2.85 58,279 ### ### ### ###
2004-Jun-28 Mon 2.89 2.89 2.89 2.89 0 ###
2004-Jun-25 Fri 2.89 2.89 2.89 2.89 ### ### ###
2004-Jun-24 Thu 2.81 2.89 2.81 2.89 1,853 5,281 ### ### ###
2004-Jun-23 Wed 2.85 2.85 2.85 2.85 71.5 71.5 ###
2004-Jun-22 Tue 2.89 2.89 2.85 2.85 20.6 20.6 ###
2004-Jun-21 Mon 2.8 2.8 2.8 2.8 4,923 13,784 ### ### 0.2
2004-Jun-18 Fri 2.85 2.85 2.8 2.8 11,583 32,721 ### ### 0.2
2004-Jun-17 Thu 2.85 2.86 2.85 2.85 11,982 ### 67.5 67.5 ###
2004-Jun-16 Wed 2.87 ### 2.87 ### 20,354 ### 80.2 80.2 0.0
2004-Jun-15 Tue ### ### 2.85 2.89 34.9 34.9 ###
2004-Jun-11 Fri ### ### ### ### 0 0.0
2004-Jun-10 Thu 2.8 ### 2.8 ### 85,520 119,727 93.0 93.0 0.0
2004-Jun-09 Wed 2.74 2.8 2.74 2.8 61,946 ### ### ### 0.2
2004-Jun-08 Tue 2.7 2.7 ### ### 33.8 33.8 0.0
2004-Jun-07 Mon 2.7 2.7 2.7 2.7 7,750 20,925 74.2 74.2 0.2
2004-Jun-04 Fri 2.7 2.7 2.7 2.7 6,923 ### 72.3 72.3 0.2
2004-Jun-03 Thu 2.72 2.72 2.7 2.7 ### ### 0.2
2004-Jun-02 Wed 2.7 2.75 ### 2.75 84.3 84.3 ###
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon 2.7 2.71 2.7 2.7 ### ### 0.2
2004-May-28 Fri 2.7 2.71 ### 2.71 ### ### ###
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 15,351 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 69,846 0 ### ### 0.0
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### 2.7 ### 2.7 73.5 73.5 0.2
2004-May-20 Thu ### 2.7 ### 2.7 ### ### 0.2
2004-May-19 Wed ### ### ### ### 74.0 74.0 0.0
2004-May-18 Tue ### ### ### ### 73.5 73.5 0.0
2004-May-17 Mon ### 2.7 ### 2.7 94.2 94.2 0.2
2004-May-14 Fri 2.55 2.55 2.55 2.55 75.8 75.8 0.2
2004-May-13 Thu 2.56 2.56 2.55 2.55 222,575 568,679 ### ### 0.2
2004-May-12 Wed 2.56 2.58 2.56 2.56 ### ### 0.2
2004-May-11 Tue 2.57 2.57 2.55 2.55 ### ### 0.2
2004-May-10 Mon ### ### 2.5 2.55 40,856 51,070 27.5 27.5 0.2
2004-May-07 Fri ### ### ### ### 32.4 32.4 0.0
2004-May-06 Thu ### ### ### ### 5,247 0 ### ### 0.0
2004-May-05 Wed ### ### ### ### 22,421 0 ### ### 0.0
2004-May-04 Tue ### ### ### ### 9,924 0 ### ### 0.0
2004-May-03 Mon ### 2.7 ### 2.7 83.8 83.8 0.2
2004-Apr-30 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Apr-29 Thu ### 2.7 ### 2.7 28,947 39,078 ### ### 0.2
2004-Apr-28 Wed ### 2.7 ### 2.7 ### ### 0.2
2004-Apr-27 Tue 2.71 2.71 2.7 2.7 32.9 32.9 0.2
2004-Apr-23 Fri 2.74 2.74 2.72 2.72 20,257 ### ### ### 0.2
2004-Apr-22 Thu 2.8 2.8 2.72 2.72 ### ### 0.2
2004-Apr-21 Wed 2.76 2.76 2.75 2.75 38.2 38.2 ###
2004-Apr-19 Mon 2.85 2.85 2.8 2.8 6,750 ### ### ### 0.2
2004-Apr-16 Fri 2.81 2.81 2.8 2.8 29.5 29.5 0.2
2004-Apr-15 Thu 2.82 2.85 2.82 2.85 82.7 82.7 ###
2004-Apr-14 Wed 2.78 2.8 2.78 2.8 79.2 79.2 0.2
2004-Apr-13 Tue 2.82 2.82 2.82 2.82 875 ### ### ### ###
2004-Apr-08 Thu 2.76 2.8 2.72 2.8 10,583 ### ### ### 0.2
2004-Apr-07 Wed 2.75 2.76 ### 2.76 209,846 289,587 ### ### 0.2
2004-Apr-06 Tue 2.73 2.76 2.73 2.76 9,023 ### ### ### 0.2
2004-Apr-05 Mon ### 2.73 ### 2.73 42,748 58,351 ### ### ###
2004-Apr-02 Fri 2.7 2.72 ### ### ### ### 0.0
2004-Apr-01 Thu 2.75 2.75 2.7 2.7 ### ### 0.2
2004-Mar-31 Wed 2.78 2.78 2.72 2.75 111,046 305,376 ### ### ###
2004-Mar-30 Tue 2.71 2.74 2.71 2.74 79.9 79.9 0.2
2004-Mar-29 Mon 2.73 2.73 2.71 2.72 ### ### 0.2
2004-Mar-26 Fri 2.75 2.75 2.71 2.71 ### ### ###
2004-Mar-25 Thu 2.78 2.78 2.73 2.73 20,956 ### ### ### ###
2004-Mar-24 Wed 2.82 2.82 2.78 2.78 65,987 ### 21.4 21.4 0.2
2004-Mar-23 Tue 2.84 2.84 2.83 2.83 ### ### 0.2
2004-Mar-22 Mon 2.82 2.83 2.82 2.83 77.7 77.7 0.2
2004-Mar-19 Fri 2.86 2.86 2.85 2.85 ### ### ###
2004-Mar-18 Thu 2.85 2.85 2.85 2.85 74.7 74.7 ###
2004-Mar-17 Wed 2.83 2.85 2.83 2.85 ### ### ###
2004-Mar-16 Tue 2.84 2.84 2.82 2.83 8,120 22,979 ### ### 0.2
2004-Mar-15 Mon 2.84 2.85 2.83 2.85 75.5 75.5 ###
2004-Mar-12 Fri ### ### 2.83 2.83 15.7 15.7 0.2
2004-Mar-11 Thu 2.85 ### 2.85 ### 87.3 87.3 0.0
2004-Mar-10 Wed 2.85 2.85 2.85 2.85 11,685 ### ### ### ###
2004-Mar-09 Tue 2.85 2.88 2.83 2.85 ### ### ###
2004-Mar-08 Mon 2.87 2.89 2.85 2.85 9,170 ### ### ### ###
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu 2.85 2.85 2.85 2.85 7,345 ### ### ### ###
2004-Mar-03 Wed ### ### ### ### 71.3 71.3 0.0
2004-Mar-02 Tue 3 3 ### ### ### ### 0.0
2004-Mar-01 Mon ### ### ### ### 127,774 0 ### ### 0.0
2004-Feb-27 Fri ### ### 2.85 ### 76.4 76.4 0.0
2004-Feb-26 Thu ### ### 2.8 ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 19,040 0 ### ### 0.0
2004-Feb-24 Tue ### 3.2 ### ### 63,077 100,923 ### ### 0.0
2004-Feb-23 Mon ### ### ### ### ### ### 0.0
2004-Feb-20 Fri ### 3 ### 3 82.7 82.7 0.2
2004-Feb-19 Thu ### ### ### ### 15,542 0 ### ### 0.0
2004-Feb-18 Wed ### ### 2.89 ### 12,020 ### 27.5 27.5 0.0
2004-Feb-17 Tue ### ### 2.89 2.89 352,184 ### ### ### ###
2004-Feb-16 Mon 2.87 ### 2.87 ### ### ### 0.0
2004-Feb-13 Fri 2.87 ### 2.86 2.89 23,320 33,347 ### ### ###
2004-Feb-12 Thu ### ### 2.89 ### 64.3 64.3 0.0
2004-Feb-11 Wed ### ### ### ### 26,983 0 ### ### 0.0
2004-Feb-10 Tue ### 3 ### ### ### ### 0.0
2004-Feb-05 Thu 2.75 ### 2.75 ### ### ### 0.0
2004-Feb-04 Wed 2.85 2.85 2.8 2.8 9,340 26,385 ### ### 0.2
2004-Feb-03 Tue 2.89 2.89 2.85 2.85 25.9 25.9 ###
2004-Feb-02 Mon ### ### 2.88 2.88 ### ### 0.2
2004-Jan-30 Fri ### ### ### ### 22.0 22.0 0.0
2004-Jan-29 Thu ### ### ### ### 34,359 0 16.8 16.8 0.0
2004-Jan-28 Wed 3 3 ### ### 11,550 17,325 23.3 23.3 0.0
2004-Jan-27 Tue ### 3 ### ### 22,772 34,158 ### ### 0.0
2004-Jan-23 Fri 2.89 ### 2.89 ### 66,850 ### 66.8 66.8 0.0
2004-Jan-22 Thu 2.88 ### 2.87 2.89 59,323 85,128 ### ### ###
2004-Jan-21 Wed ### ### 2.88 2.88 7,624 10,978 ### ### 0.2
2004-Jan-20 Tue ### ### 2.88 2.88 ### ### 0.2
2004-Jan-19 Mon ### ### 2.88 ### 84.5 84.5 0.0
2004-Jan-16 Fri ### ### 2.88 2.88 49,624 71,458 14.7 14.7 0.2
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed 2.89 ### 2.89 ### 73.5 73.5 0.0
2004-Jan-13 Tue 2.85 2.88 2.85 2.88 6,820 ### 81.8 81.8 0.2
2004-Jan-12 Mon 2.83 2.85 2.83 2.85 ### ### ###
2004-Jan-09 Fri 2.78 2.83 2.78 2.83 8,589 ### 82.9 82.9 0.2
2004-Jan-08 Thu 2.8 2.83 2.78 2.78 9,182 25,755 27.8 27.8 0.2
2004-Jan-07 Wed 2.82 2.83 2.79 2.83 6,657 ### 74.1 74.1 0.2
2004-Jan-06 Tue 2.87 2.87 2.82 2.82 9,623 27,377 16.4 16.4 ###
2004-Jan-05 Mon 2.86 2.87 2.86 2.87 ### ### ###
2004-Jan-02 Fri 2.84 2.84 2.84 2.84 ### ### 0.2
2003-Dec-31 Wed 2.8 2.84 2.8 2.84 ### ### 0.2
2003-Dec-30 Tue 2.74 2.8 2.7 2.8 ### ### 0.2
2003-Dec-29 Mon 2.78 2.78 2.73 2.73 11.7 11.7 ###
2003-Dec-24 Wed 2.74 2.78 2.73 2.78 12,542 34,553 83.6 83.6 0.2
2003-Dec-23 Tue 2.73 2.75 2.73 2.75 71.8 71.8 ###
2003-Dec-22 Mon 2.72 2.72 2.72 2.72 ### ### 0.2
2003-Dec-19 Fri ### 2.72 ### 2.72 ### ### 0.2
2003-Dec-18 Thu ### 2.7 ### ### 78.4 78.4 0.0
2003-Dec-17 Wed ### ### ### ### 74.8 74.8 0.0
2003-Dec-16 Tue 2.58 2.58 2.58 2.58 0 0.2
2003-Dec-15 Mon ### ### 2.58 2.58 23.8 23.8 0.2
2003-Dec-12 Fri ### 2.7 ### ### 34,773 46,943 ### ### 0.0
2003-Dec-11 Thu 2.56 ### 2.55 ### 33,040 42,126 ### ### 0.0
2003-Dec-10 Wed 2.49 2.55 2.49 2.55 89.8 89.8 0.2
2003-Dec-09 Tue 2.48 2.49 2.47 2.47 49,984 ### 35.3 35.3 ###
2003-Dec-08 Mon 2.49 2.49 2.47 2.49 ### ### 0.2
2003-Dec-05 Fri 2.48 2.48 2.47 2.47 29.0 29.0 ###
2003-Dec-04 Thu 2.48 2.49 2.48 2.48 20,970 ### 71.5 71.5 0.2
2003-Dec-03 Wed 2.5 2.5 2.48 2.49 ### ### 0.2
2003-Dec-02 Tue 2.52 2.52 2.45 2.5 87,021 216,247 ### ### 0.2
2003-Dec-01 Mon 2.49 2.52 2.41 2.52 22,347 55,085 80.6 80.6 ###
2003-Nov-28 Fri 2.5 2.5 2.47 2.47 ### ### ###
2003-Nov-27 Thu 2.53 2.53 2.51 2.52 23,580 59,421 ### ### ###
2003-Nov-26 Wed 2.54 2.55 2.54 2.55 ### ### 0.2
2003-Nov-25 Tue 2.54 2.55 2.53 2.53 ### ### ###
2003-Nov-24 Mon ### ### 2.55 2.55 33,924 43,253 ### ### 0.2
2003-Nov-21 Fri 2.59 2.59 2.58 2.58 37.5 37.5 0.2
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 70,742 0 29.1 29.1 0.0
2003-Nov-17 Mon 2.71 2.72 ### ### 21.1 21.1 0.0
2003-Nov-14 Fri ### 2.7 ### 2.7 45,453 ### 81.3 81.3 0.2
2003-Nov-13 Thu ### ### ### ### 28.3 28.3 0.0
2003-Nov-12 Wed ### ### ### ### 36.7 36.7 0.0
2003-Nov-11 Tue 2.8 2.8 2.7 2.7 13.0 13.0 0.2
2003-Nov-10 Mon 2.85 2.89 2.8 2.8 21.3 21.3 0.2
2003-Nov-07 Fri ### ### 2.88 2.88 33,221 ### ### ### 0.2
2003-Nov-06 Thu 2.85 ### 2.85 ### ### ### 0.0
2003-Nov-05 Wed 2.78 2.85 2.78 2.85 7,050 19,845 ### ### ###
2003-Nov-04 Tue 2.8 2.8 2.8 2.8 0 0.2
2003-Nov-03 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2003-Oct-31 Fri 2.8 2.8 2.79 2.8 37,570 ### 70.3 70.3 0.2
2003-Oct-30 Thu 2.8 2.84 2.76 2.8 108,882 ### 68.0 68.0 0.2
2003-Oct-29 Wed 2.81 2.85 2.76 2.76 86,377 242,287 ### ### 0.2
2003-Oct-28 Tue 2.72 2.8 2.72 2.78 30,984 ### ### ### 0.2
2003-Oct-27 Mon ### 2.71 ### 2.71 ### ### ###
2003-Oct-24 Fri ### ### ### ### ### ### 0.0
2003-Oct-23 Thu ### ### 2.55 2.55 18.6 18.6 0.2
2003-Oct-22 Wed 2.55 ### 2.55 ### 83.9 83.9 0.0
2003-Oct-21 Tue 2.52 2.59 2.52 2.55 36,750 ### 79.7 79.7 0.2
2003-Oct-20 Mon 2.58 2.58 2.5 2.5 12.2 12.2 0.2
2003-Oct-17 Fri ### ### 2.59 2.59 ### ### 0.2
2003-Oct-16 Thu ### ### ### ### 1,018,370 0 68.6 68.6 0.0
2003-Oct-15 Wed ### ### ### ### 32.6 32.6 0.0
2003-Oct-14 Tue 2.7 2.7 ### ### 19.6 19.6 0.0
2003-Oct-13 Mon 2.75 2.75 2.7 2.71 20,822 ### 21.2 21.2 ###
2003-Oct-10 Fri ### ### 2.57 ### 86.0 86.0 0.0
2003-Oct-09 Thu 2.74 2.74 ### ### 40,723 ### 4.5 4.5 0.0
2003-Oct-08 Wed ### 2.74 ### 2.74 15,120 ### ### ### 0.2
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon 2.7 2.7 2.7 2.7 69.9 69.9 0.2
2003-Oct-03 Fri ### ### ### ### 67.7 67.7 0.0
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 80.3 80.3 0.0
2003-Sep-30 Tue 2.7 2.7 ### ### 23,350 31,522 ### ### 0.0
2003-Sep-29 Mon 2.7 2.7 ### 2.7 70.9 70.9 0.2
2003-Sep-26 Fri 2.75 2.75 ### ### 34,170 46,983 9.4 9.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-09 16:02:21 thru 2025-05-09 16:02:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000