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
0.03 3.02% 1.025 03:00:20
Open Price Low Price High Price Close Price Prev Close
1.00 0.995 1.035 1.025 0.995
more quote information »

GEM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.991.0350.970.9912872,973,2710.0353.54%
1 Month0.971.0450.960.9953572,101,1630.0555.67%
3 Months1.0751.110.9551.012,528,363-0.05-4.65%
6 Months1.1851.250.9551.072,316,744-0.16-13.5%
1 Year0.9551.3150.761.033,739,0410.077.33%
3 Years2.393.6350.001.553,920,408-1.37-57.11%
5 Years3.874.710.4752.123,315,594-2.85-73.51%

GEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 1.025 0.03 3.02% 1.00 1.035 0.995 4,653,860
Jun 17 2021 0.995 -0.005 -0.5% 0.99 1.00 0.985 1,893,707
Jun 16 2021 1.00 0.005 0.5% 0.99 1.01 0.98 3,246,343
Jun 15 2021 0.995 0.015 1.53% 0.99 1.025 0.985 3,868,078
Jun 11 2021 0.98 -0.005 -0.51% 0.985 0.985 0.97 2,520,792
Jun 10 2021 0.985 -0.005 -0.51% 0.99 1.00 0.98 2,257,870
Jun 09 2021 0.99 -0.005 -0.5% 0.995 1.005 0.985 1,604,774
Jun 08 2021 0.995 -0.01 -1.0% 0.995 1.005 0.99 3,158,918
Jun 07 2021 1.005 0.00 0.5% 1.005 1.0125 0.995 1,444,110
Jun 04 2021 1.00 0.005 0.5% 1.005 1.005 0.995 1,115,873
Jun 03 2021 0.995 -0.0025 -0.25% 0.995 1.01 0.99 1,386,267
Jun 02 2021 0.9975 -0.0025 -0.25% 1.005 1.005 0.985 2,050,346
Jun 01 2021 1.00 -0.04 -3.85% 1.025 1.025 1.00 1,195,814
May 31 2021 1.04 0.04 3.48% 1.02 1.045 1.005 3,756,490
May 28 2021 1.005 0.00 0.5% 0.99 1.02 0.99 1,819,233
May 27 2021 1.00 0.01 1.01% 0.99 1.005 0.985 2,802,561
May 26 2021 0.99 0.0125 1.28% 0.985 0.995 0.98 1,284,381
May 25 2021 0.9775 0.0075 0.77% 0.97 0.985 0.965 1,696,142
May 24 2021 0.97 0.00 0.0% 0.975 0.98 0.96 1,324,908
May 21 2021 0.97 0.005 0.52% 0.98 0.98 0.96 996,274
May 20 2021 0.965 -0.005 -0.52% 0.97 0.985 0.96 2,392,921
May 19 2021 0.97 -0.025 -2.51% 0.995 1.00 0.96 6,616,900
See More Historical Prices ยป
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:20210619 16:04:21