(GTY) GATEWAY LIFESTYLE GROUP Daily Prices Page 2...


Prev Section TOC    Company Info for GTY    Limits Next Section


Company Details for (GTY) GATEWAY LIFESTYLE GROUP

Listing Code GTY
Listing Name GATEWAY LIFESTYLE GROUP
GICS Sector Real Estate
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for GTY .. Thursday 18th October 2018

GTY 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 ### 49,958 0.0
MAX ### 33,972,871 96.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for GTY    Bottom Next Section


<< Previous 1 2


End of day Prices (full format),

600 Days for (GTY) GATEWAY LIFESTYLE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.193
2016-May-23 Mon 2.78 2.81 ### 2.81 442,688 621,976 83.4 83.4 ###
2016-May-20 Fri ### 2.79 ### 2.76 525,247 ### ### ### 0.2
2016-May-19 Thu 2.75 2.75 ### ### 21.8 21.8 0.0
2016-May-18 Wed 2.79 2.79 2.72 2.75 1,179,651 ### ### ### ###
2016-May-17 Tue 2.81 ### 2.78 2.8 32.4 32.4 0.2
2016-May-16 Mon 2.81 2.82 2.77 2.8 ### ### 0.2
2016-May-13 Fri 2.84 2.87 2.8 2.8 957,070 ### ### ### 0.2
2016-May-12 Thu 2.87 2.87 2.82 2.84 ### ### 0.2
2016-May-11 Wed ### ### 2.86 2.88 847,578 ### ### ### 0.2
2016-May-10 Tue ### 2.945 2.86 ### 1,071,747 3,110,745 30.0 30.0 0.0
2016-May-09 Mon ### ### ### ### 432,452 0 ### ### 0.0
2016-May-06 Fri ### ### ### ### 691,844 0 25.4 25.4 0.0
2016-May-05 Thu 3 ### ### ### ### ### 0.0
2016-May-04 Wed 3 3 ### ### 39.2 39.2 0.0
2016-May-03 Tue 2.81 ### 2.79 ### 86.8 86.8 0.0
2016-May-02 Mon 2.8 2.82 2.79 2.8 65.4 65.4 0.2
2016-Apr-29 Fri 2.82 2.83 2.79 2.81 1,143,752 3,213,943 28.5 28.5 ###
2016-Apr-28 Thu 2.82 2.84 2.8 2.81 437,275 ### ### ### ###
2016-Apr-27 Wed 2.83 2.84 2.79 2.81 34.9 34.9 ###
2016-Apr-26 Tue 2.8 2.83 2.77 2.81 ### ### ###
2016-Apr-22 Fri 2.82 2.83 2.78 2.8 606,082 ### 30.1 30.1 0.2
2016-Apr-21 Thu 2.82 2.85 2.81 2.82 860,472 ### ### ### ###
2016-Apr-20 Wed 2.82 2.83 2.79 2.82 1,592,978 ### ### ### ###
2016-Apr-19 Tue 2.84 2.84 2.78 2.8 ### ### 0.2
2016-Apr-18 Mon 2.8 2.89 2.78 2.82 75.6 75.6 ###
2016-Apr-15 Fri 2.72 2.82 2.71 2.82 ### ### ###
2016-Apr-14 Thu ### 2.72 ### 2.71 ### ### ###
2016-Apr-13 Wed ### ### ### ### 770,282 0 ### ### 0.0
2016-Apr-12 Tue ### ### ### ### 837,370 0 ### ### 0.0
2016-Apr-11 Mon ### 2.7 ### ### 336,978 454,920 ### ### 0.0
2016-Apr-08 Fri ### ### ### ### 442,973 0 ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 73.4 73.4 0.0
2016-Apr-06 Wed ### ### ### ### 1,047,357 0 65.7 65.7 0.0
2016-Apr-05 Tue ### ### ### ### ### ### 0.0
2016-Apr-04 Mon ### 2.685 ### ### 176,152 236,484 ### ### 0.0
2016-Apr-01 Fri ### ### ### ### 75.4 75.4 0.0
2016-Mar-31 Thu ### 2.72 ### 2.7 744,159 1,012,056 ### ### 0.2
2016-Mar-30 Wed ### 2.7 ### ### ### ### 0.0
2016-Mar-29 Tue ### ### ### ### 588,082 0 44.6 44.6 0.0
2016-Mar-24 Thu ### ### ### ### 78.6 78.6 0.0
2016-Mar-23 Wed ### ### ### ### ### ### 0.0
2016-Mar-22 Tue ### 2.7 ### ### 1,041,152 1,405,555 23.0 23.0 0.0
2016-Mar-21 Mon 2.7 2.75 ### ### 435,944 599,423 27.8 27.8 0.0
2016-Mar-18 Fri ### 2.72 ### 2.7 88.9 88.9 0.2
2016-Mar-17 Thu ### 2.71 ### ### ### ### 0.0
2016-Mar-16 Wed ### ### ### ### 558,929 0 ### ### 0.0
2016-Mar-15 Tue ### 2.72 ### ### 468,876 637,671 ### ### 0.0
2016-Mar-14 Mon 2.7 ### ### ### 2,830,757 0 32.2 32.2 0.0
2016-Mar-11 Fri ### 2.74 ### ### 981,076 1,344,074 ### ### 0.0
2016-Mar-10 Thu 2.56 2.7 2.55 ### 85.2 85.2 0.0
2016-Mar-09 Wed 2.59 2.59 2.59 2.59 0 0.2
2016-Mar-08 Tue ### 2.7 2.59 2.59 2,558,926 6,768,359 19.5 19.5 0.2
2016-Mar-07 Mon 2.71 2.71 ### ### 436,523 591,488 ### ### 0.0
2016-Mar-04 Fri 2.77 2.77 ### 2.7 ### ### 0.2
2016-Mar-03 Thu 2.77 2.8 2.75 2.78 395,821 ### 64.8 64.8 0.2
2016-Mar-02 Wed 2.76 2.79 ### 2.76 68.4 68.4 0.2
2016-Mar-01 Tue 2.73 2.775 ### 2.73 ### ### ###
2016-Feb-29 Mon 2.73 2.78 ### 2.74 647,581 ### ### ### 0.2
2016-Feb-26 Fri 2.72 2.77 ### 2.72 560,475 776,257 69.3 69.3 0.2
2016-Feb-25 Thu 2.84 2.84 2.71 2.72 11.6 11.6 0.2
2016-Feb-24 Wed 2.75 2.85 2.73 2.82 87.9 87.9 ###
2016-Feb-23 Tue 2.77 2.78 2.71 2.75 582,543 1,599,080 29.4 29.4 ###
2016-Feb-22 Mon 2.7 2.8 ### 2.77 471,384 ### ### ### 0.2
2016-Feb-19 Fri 2.71 2.78 ### 2.7 244,782 340,246 ### ### 0.2
2016-Feb-18 Thu 2.72 2.81 ### 2.72 62.6 62.6 0.2
2016-Feb-17 Wed 2.75 2.77 ### ### 15.6 15.6 0.0
2016-Feb-16 Tue 2.7 2.75 ### 2.73 582,040 ### 74.5 74.5 ###
2016-Feb-15 Mon 2.74 2.74 ### ### 16.8 16.8 0.0
2016-Feb-12 Fri 2.85 2.86 ### 2.71 ### ### ###
2016-Feb-11 Thu 2.78 2.85 2.58 2.84 576,573 ### ### ### 0.2
2016-Feb-10 Wed 2.82 2.82 ### 2.8 427,359 602,576 43.2 43.2 0.2
2016-Feb-09 Tue 2.86 2.87 2.77 2.8 830,758 ### 29.7 29.7 0.2
2016-Feb-08 Mon ### ### 2.87 ### 243,749 349,779 ### ### 0.0
2016-Feb-05 Fri ### ### 2.885 ### 74.7 74.7 0.0
2016-Feb-04 Thu 2.88 ### 2.88 ### ### ### 0.0
2016-Feb-03 Wed ### ### 2.88 2.88 ### ### 0.2
2016-Feb-02 Tue 3 ### ### ### 884,955 0 ### ### 0.0
2016-Feb-01 Mon ### 3 ### ### 72.5 72.5 0.0
2016-Jan-29 Fri 2.87 ### 2.8 ### 272,947 382,125 82.7 82.7 0.0
2016-Jan-28 Thu 2.82 ### 2.78 2.88 ### ### 0.2
2016-Jan-27 Wed 2.82 2.85 2.81 2.82 75.6 75.6 ###
2016-Jan-25 Mon 2.85 ### 2.79 2.82 ### ### ###
2016-Jan-22 Fri 2.83 2.87 2.78 2.81 ### ### ###
2016-Jan-21 Thu ### ### 2.79 2.8 ### ### 0.2
2016-Jan-20 Wed 2.72 2.85 2.72 2.8 92.0 92.0 0.2
2016-Jan-19 Tue ### ### ### 2.72 ### ### 0.2
2016-Jan-18 Mon ### 2.78 2.58 ### 24.9 24.9 0.0
2016-Jan-15 Fri 2.79 ### 2.72 2.72 487,523 ### 18.0 18.0 0.2
2016-Jan-14 Thu 2.76 2.82 2.56 2.75 882,972 ### ### ### ###
2016-Jan-13 Wed 2.8 2.85 2.78 2.82 75.8 75.8 ###
2016-Jan-12 Tue 2.82 2.85 2.79 2.8 232,329 ### 32.5 32.5 0.2
2016-Jan-11 Mon 2.78 2.83 2.77 2.8 78.8 78.8 0.2
2016-Jan-08 Fri 2.86 2.88 2.81 2.86 ### ### 0.2
2016-Jan-07 Thu 2.89 ### 2.87 2.88 ### ### 0.2
2016-Jan-06 Wed ### ### 2.85 2.88 612,273 872,489 16.5 16.5 0.2
2016-Jan-05 Tue ### ### ### ### 266,840 0 ### ### 0.0
2016-Jan-04 Mon ### ### ### ### 76.4 76.4 0.0
2015-Dec-31 Thu ### ### ### ### ### ### 0.0
2015-Dec-30 Wed ### ### ### ### 30.7 30.7 0.0
2015-Dec-29 Tue ### ### ### ### 471,348 0 19.7 19.7 0.0
2015-Dec-24 Thu ### ### ### ### 28.5 28.5 0.0
2015-Dec-23 Wed ### ### ### ### ### ### 0.0
2015-Dec-22 Tue ### ### ### ### 26.0 26.0 0.0
2015-Dec-21 Mon ### ### 3 ### ### ### 0.0
2015-Dec-18 Fri ### ### ### ### 7,558,720 0 ### ### 0.0
2015-Dec-17 Thu ### ### ### 3 2,251,572 0 84.0 84.0 0.2
2015-Dec-16 Wed ### ### 2.89 ### 69.8 69.8 0.0
2015-Dec-15 Tue ### 2.955 2.89 ### 76.7 76.7 0.0
2015-Dec-14 Mon 2.88 ### 2.85 ### 2,140,047 ### 82.3 82.3 0.0
2015-Dec-11 Fri 2.88 2.89 2.84 2.89 74.0 74.0 ###
2015-Dec-10 Thu ### ### 2.84 2.88 786,982 ### 30.5 30.5 0.2
2015-Dec-09 Wed ### ### ### ### 25.8 25.8 0.0
2015-Dec-08 Tue ### ### ### ### 75.5 75.5 0.0
2015-Dec-07 Mon ### ### ### ### 2,502,820 0 42.4 42.4 0.0
2015-Dec-04 Fri 2.89 ### 2.87 ### 79.4 79.4 0.0
2015-Dec-03 Thu 2.87 ### 2.85 ### ### ### 0.0
2015-Dec-02 Wed ### 2.925 2.84 2.88 765,276 ### ### ### 0.2
2015-Dec-01 Tue ### ### 2.83 2.85 2,198,124 3,110,345 16.2 16.2 ###
2015-Nov-30 Mon ### ### 2.87 2.87 ### ### ###
2015-Nov-27 Fri ### ### 2.89 ### 1,661,225 2,400,470 17.4 17.4 0.0
2015-Nov-26 Thu ### ### ### ### 26.0 26.0 0.0
2015-Nov-25 Wed ### ### ### ### ### ### 0.0
2015-Nov-24 Tue ### ### ### ### 34.9 34.9 0.0
2015-Nov-23 Mon 3 ### 2.975 ### 1,196,148 1,779,270 ### ### 0.0
2015-Nov-20 Fri ### ### ### 3 1,773,523 0 25.6 25.6 0.2
2015-Nov-19 Thu 2.87 ### 2.85 ### ### ### 0.0
2015-Nov-18 Wed 2.77 2.82 2.75 2.79 2,047,625 ### 75.4 75.4 ###
2015-Nov-17 Tue ### 2.74 ### 2.73 1,395,445 1,911,759 ### ### ###
2015-Nov-16 Mon ### ### ### ### 817,078 0 70.5 70.5 0.0
2015-Nov-13 Fri 2.75 2.84 ### ### ### ### 0.0
2015-Nov-12 Thu ### 2.78 ### 2.77 190,147 ### 93.1 93.1 0.2
2015-Nov-11 Wed ### 2.73 ### ### ### ### 0.0
2015-Nov-10 Tue 2.72 2.76 ### ### 714,852 ### 22.4 22.4 0.0
2015-Nov-09 Mon 2.76 2.82 2.7 2.71 21.6 21.6 ###
2015-Nov-06 Fri 2.82 2.82 2.77 2.77 15.0 15.0 0.2
2015-Nov-05 Thu 2.88 2.88 2.785 2.81 14.6 14.6 ###
2015-Nov-04 Wed 2.85 ### 2.83 2.88 ### ### 0.2
2015-Nov-03 Tue 2.8 2.84 2.785 2.83 360,823 ### ### ### 0.2
2015-Nov-02 Mon 2.81 2.82 2.75 2.77 697,153 1,941,571 ### ### 0.2
2015-Oct-30 Fri 2.77 2.82 2.76 2.82 83.9 83.9 ###
2015-Oct-29 Thu 2.76 2.8 2.73 2.78 375,874 ### 83.4 83.4 0.2
2015-Oct-28 Wed 2.76 2.76 2.7 2.75 1,460,278 3,986,558 32.9 32.9 ###
2015-Oct-27 Tue 2.75 2.78 2.73 2.75 2,584,347 7,119,875 74.0 74.0 ###
2015-Oct-26 Mon 2.72 2.82 ### 2.74 ### ### 0.2
2015-Oct-23 Fri ### 2.73 ### 2.71 911,927 1,244,780 72.8 72.8 ###
2015-Oct-22 Thu ### 2.71 ### ### ### ### 0.0
2015-Oct-21 Wed ### ### ### ### ### ### 0.0
2015-Oct-20 Tue ### ### ### ### ### ### 0.0
2015-Oct-19 Mon ### 2.74 ### ### 36.4 36.4 0.0
2015-Oct-16 Fri ### ### 2.59 ### 30.1 30.1 0.0
2015-Oct-15 Thu ### ### ### ### 14.0 14.0 0.0
2015-Oct-14 Wed ### ### 2.59 ### 360,589 ### 67.4 67.4 0.0
2015-Oct-13 Tue 2.58 ### 2.55 ### 1,090,823 ### 83.2 83.2 0.0
2015-Oct-12 Mon ### ### ### ### 16.9 16.9 0.0
2015-Oct-09 Fri ### ### 2.57 ### ### ### 0.0
2015-Oct-08 Thu ### ### 2.59 ### 2,503,341 3,241,826 26.5 26.5 0.0
2015-Oct-07 Wed ### ### 2.56 ### 683,382 874,728 ### ### 0.0
2015-Oct-06 Tue ### ### 2.57 2.58 455,682 585,551 ### ### 0.2
2015-Oct-05 Mon ### ### 2.57 ### 116,587 ### 63.7 63.7 0.0
2015-Oct-02 Fri 2.55 ### 2.55 2.58 80.0 80.0 0.2
2015-Oct-01 Thu 2.56 ### 2.56 2.58 ### ### 0.2
2015-Sep-30 Wed 2.48 2.56 2.45 2.56 ### ### 0.2
2015-Sep-29 Tue 2.53 2.53 2.46 2.5 583,728 ### ### ### 0.2
2015-Sep-28 Mon 2.43 2.55 2.42 2.54 884,651 2,198,357 92.5 92.5 ###
2015-Sep-25 Fri 2.42 2.46 2.41 2.45 ### ### 0.2
2015-Sep-24 Thu 2.46 2.48 ### 2.4 12.0 12.0 ###
2015-Sep-23 Wed ### 2.41 ### 2.4 ### ### ###
2015-Sep-22 Tue ### ### ### ### 905,153 0 ### ### 0.0
2015-Sep-21 Mon ### ### ### ### 28.4 28.4 0.0
2015-Sep-18 Fri ### 2.445 ### ### 9,617,726 11,757,670 ### ### 0.0
2015-Sep-17 Thu ### 2.4 ### 2.4 805,549 966,658 79.6 79.6 ###
2015-Sep-16 Wed ### 2.4 ### ### ### ### 0.0
2015-Sep-15 Tue ### ### ### ### 33.4 33.4 0.0
2015-Sep-14 Mon ### ### ### ### 1,343,142 0 76.6 76.6 0.0
2015-Sep-11 Fri ### ### ### ### 210,455 0 ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 237,646 0 74.1 74.1 0.0
2015-Sep-09 Wed ### ### ### ### 1,073,543 0 ### ### 0.0
2015-Sep-08 Tue ### ### 2.29 ### ### ### 0.0
2015-Sep-07 Mon ### 2.375 ### ### 596,787 708,684 ### ### 0.0
2015-Sep-04 Fri ### ### ### ### 30.3 30.3 0.0
2015-Sep-03 Thu ### ### ### ### 30.3 30.3 0.0
2015-Sep-02 Wed ### ### 2.28 ### 1,022,123 1,165,220 ### ### 0.0
2015-Sep-01 Tue 2.27 ### 2.27 ### 1,525,020 ### ### ### 0.0
2015-Aug-31 Mon 2.25 ### 2.25 2.27 1,178,683 ### ### ### 0.2
2015-Aug-28 Fri 2.25 2.28 2.21 2.22 531,289 1,192,743 23.1 23.1 0.2
2015-Aug-27 Thu ### 2.28 ### 2.25 ### ### ###
2015-Aug-26 Wed ### ### ### ### ### ### 0.0
2015-Aug-25 Tue 2.2 2.22 ### 2.22 51.4 51.4 0.2
2015-Aug-24 Mon 2.23 2.25 ### 2.23 1,010,287 1,136,572 ### ### ###
2015-Aug-21 Fri 2.26 2.26 ### 2.26 ### ### ###
2015-Aug-20 Thu 2.29 2.29 2.26 2.27 200,777 ### ### ### 0.2
2015-Aug-19 Wed ### ### 2.27 2.29 ### ### ###
2015-Aug-18 Tue ### ### 2.27 ### ### ### 0.0
2015-Aug-17 Mon 2.29 ### 2.26 ### ### ### 0.0
2015-Aug-14 Fri 2.27 2.29 2.26 2.29 133,124 302,857 80.9 80.9 ###
2015-Aug-13 Thu ### ### 2.27 2.29 249,426 ### 29.7 29.7 ###
2015-Aug-12 Wed ### ### 2.285 ### 80.5 80.5 0.0
2015-Aug-11 Tue 2.27 ### 2.26 ### 1,327,327 1,499,879 ### ### 0.0
2015-Aug-10 Mon 2.28 2.28 2.26 2.28 290,454 ### ### ### 0.2
2015-Aug-07 Fri 2.27 2.28 2.25 2.26 1,509,370 3,418,723 36.2 36.2 ###
2015-Aug-06 Thu 2.27 2.27 2.26 2.27 329,445 ### ### ### 0.2
2015-Aug-05 Wed 2.28 2.29 2.26 2.27 1,135,554 2,583,385 31.2 31.2 0.2
2015-Aug-04 Tue 2.25 2.28 2.23 2.27 ### ### 0.2
2015-Aug-03 Mon 2.24 2.25 2.21 2.24 314,251 700,779 76.8 76.8 ###
2015-Jul-31 Fri 2.22 2.24 ### 2.22 ### ### 0.2
2015-Jul-30 Thu 2.27 2.27 2.22 2.22 983,055 2,206,958 ### ### 0.2
2015-Jul-29 Wed 2.25 2.27 2.24 2.27 875,389 ### ### ### 0.2
2015-Jul-28 Tue 2.23 2.25 2.22 2.25 1,525,171 3,408,757 79.0 79.0 ###
2015-Jul-27 Mon 2.21 2.25 2.2 2.25 738,729 1,643,672 ### ### ###
2015-Jul-24 Fri 2.2 2.22 ### 2.21 77.4 77.4 0.2
2015-Jul-23 Thu 2.23 ### 2.2 2.21 1,675,649 ### ### ### 0.2
2015-Jul-22 Wed ### 2.24 ### 2.21 ### ### 0.2
2015-Jul-21 Tue ### ### ### ### 751,324 0 ### ### 0.0
2015-Jul-20 Mon ### ### ### ### 615,050 0 69.8 69.8 0.0
2015-Jul-17 Fri ### ### ### ### 950,685 0 77.2 77.2 0.0
2015-Jul-16 Thu ### ### ### ### 88.0 88.0 0.0
2015-Jul-15 Wed ### ### ### ### 73.1 73.1 0.0
2015-Jul-14 Tue ### ### ### ### ### ### 0.0
2015-Jul-13 Mon ### ### ### ### 74.1 74.1 0.0
2015-Jul-10 Fri ### ### 2 ### 70.3 70.3 0.0
2015-Jul-09 Thu ### ### 2 ### ### ### 0.0
2015-Jul-08 Wed ### ### ### ### 81.6 81.6 0.0
2015-Jul-07 Tue ### ### ### ### 607,682 0 70.1 70.1 0.0
2015-Jul-06 Mon ### ### ### ### 137,974 0 ### ### 0.0
2015-Jul-03 Fri ### ### ### ### 34.7 34.7 0.0
2015-Jul-02 Thu ### ### ### ### 19.9 19.9 0.0
2015-Jul-01 Wed ### ### ### ### ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 63.5 63.5 0.0
2015-Jun-29 Mon ### ### ### ### 450,380 0 83.4 83.4 0.0
2015-Jun-26 Fri ### ### ### ### ### ### 0.0
2015-Jun-25 Thu ### ### ### ### 395,785 0 ### ### 0.0
2015-Jun-24 Wed ### ### ### ### 27.9 27.9 0.0
2015-Jun-23 Tue ### ### ### ### 2,871,484 0 ### ### 0.0
2015-Jun-22 Mon ### ### ### ### 659,648 0 25.8 25.8 0.0
2015-Jun-19 Fri ### ### ### ### ### ### 0.0
2015-Jun-18 Thu ### ### ### ### ### ### 0.0
2015-Jun-17 Wed ### ### 2 ### 1,307,655 1,307,655 ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 3,476,956 0 15.9 15.9 0.0
2015-Jun-15 Mon ### ### ### ### 31.6 31.6 0.0
2015-Jun-12 Fri ### ### ### ### ### ### 0.0
2015-Jun-11 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2

Server processing from 2026-04-28 18:28:50 thru 2026-04-28 18:28:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000