GEM

Gemstar Diamonds Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Gemstar Diamonds Limited GEM Australian Stock Exchange Ordinary Share AU000000GEM7
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.205 18:11:19
Open Price Low Price High Price Close Price Previous Close
1.20 1.20 1.205 1.205
more quote information »

GEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.251.2851.1051.244,184,076-0.045-3.6%
1 Month1.141.3151.1051.214,859,4370.0655.7%
3 Months0.991.3150.9551.114,070,8100.21521.72%
6 Months1.011.3150.760.9932635,411,9490.19519.31%
1 Year1.972.0150.4751.065,818,746-0.765-38.83%
3 Years4.434.480.4751.853,967,491-3.23-72.8%
5 Years3.544.710.4752.333,171,192-2.34-65.96%

GEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 1.205 0.01 0.42% 1.195 1.2075 1.19 863,425
Nov 26 2020 1.20 -0.02 -1.23% 1.215 1.23 1.195 1,571,012
Nov 25 2020 1.215 -0.03 -2.41% 1.25 1.26 1.195 4,370,066
Nov 24 2020 1.245 -0.02 -1.58% 1.26 1.285 1.24 3,355,162
Nov 23 2020 1.265 0.02 2.02% 1.25 1.27 1.105 10,760,717
Nov 20 2020 1.24 0.00 0.0% 1.245 1.25 1.23 2,277,592
Nov 19 2020 1.24 -0.02 -1.2% 1.25 1.25 1.227 1,689,092
Nov 18 2020 1.255 0.02 1.41% 1.25 1.27 1.24 4,445,769
Nov 17 2020 1.2375 -0.03 -2.17% 1.27 1.28 1.22 5,501,445
Nov 16 2020 1.265 0.02 1.61% 1.27 1.27 1.255 462,237
Nov 13 2020 1.245 0.02 1.84% 1.215 1.245 1.20 1,824,598
Nov 12 2020 1.2225 -0.04 -3.36% 1.275 1.285 1.215 5,717,817
Nov 11 2020 1.265 0.02 1.61% 1.24 1.315 1.24 11,368,852
Nov 10 2020 1.245 0.02 1.63% 1.28 1.30 1.225 6,501,565
Nov 09 2020 1.225 0.07 6.06% 1.17 1.23 1.17 3,733,564
Nov 06 2020 1.155 -0.01 -0.86% 1.175 1.185 1.1425 4,998,281
Nov 05 2020 1.165 0.01 0.87% 1.165 1.1925 1.145 3,957,007
Nov 04 2020 1.155 0.00 0.0% 1.16 1.175 1.13 3,778,701
Nov 03 2020 1.155 0.01 0.43% 1.165 1.18 1.145 9,412,849
Nov 02 2020 1.15 0.03 2.68% 1.14 1.1725 1.115 10,598,993
Oct 30 2020 1.12 0.03 2.28% 1.10 1.1425 1.095 5,220,296
Oct 29 2020 1.095 -0.03 -2.23% 1.10 1.1075 1.075 4,777,379
See More Historical Prices »
Your Recent History
ASX
GEM
Gemstar Di..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201129 23:32:31