Gelteq Limited - Ordinary Shares (GELS)

Historical Prices For Gelteq Limited - Ordinary Shares (GELS)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	1.16	1.19	1.10	1.12	56,062	1.12
9/02/2025	1.25	1.25	1.15	1.20	46,401	1.20
8/29/2025	1.29	1.32	1.24	1.25	24,460	1.25
8/28/2025	1.33	1.33	1.28	1.30	17,566	1.30
8/27/2025	1.26	1.33	1.26	1.33	12,700	1.33
8/26/2025	1.30	1.30	1.27	1.28	11,832	1.28
8/25/2025	1.30	1.34	1.28	1.33	29,278	1.33
8/22/2025	1.29	1.30	1.26	1.29	20,748	1.29
8/21/2025	1.30	1.33	1.26	1.26	19,827	1.26
8/20/2025	1.30	1.38	1.23	1.34	23,145	1.34
8/19/2025	1.27	1.31	1.26	1.28	18,092	1.28
8/18/2025	1.33	1.33	1.25	1.29	36,071	1.29
8/15/2025	1.40	1.40	1.29	1.33	42,823	1.33
8/14/2025	1.39	1.51	1.39	1.42	114,274	1.42
8/13/2025	1.50	1.89	1.38	1.42	978,009	1.42
8/12/2025	1.59	1.62	1.50	1.54	50,670	1.54
8/11/2025	1.64	1.65	1.60	1.62	27,031	1.62
8/08/2025	1.73	1.81	1.63	1.66	105,701	1.66
8/07/2025	1.65	1.67	1.58	1.58	28,904	1.58
8/06/2025	1.64	1.70	1.62	1.68	58,875	1.68
8/05/2025	1.67	1.72	1.65	1.66	25,696	1.66
8/04/2025	1.67	1.71	1.58	1.67	91,266	1.67
8/01/2025	1.72	1.74	1.59	1.62	66,595	1.62
7/31/2025	1.85	1.88	1.73	1.73	51,731	1.73
7/30/2025	1.86	1.89	1.82	1.85	26,907	1.85
7/29/2025	1.85	1.91	1.84	1.88	63,775	1.88
7/28/2025	1.93	1.93	1.83	1.83	22,438	1.83
7/25/2025	1.87	1.94	1.84	1.91	99,736	1.91
7/24/2025	1.79	1.94	1.79	1.87	80,421	1.87
7/23/2025	1.94	1.99	1.80	1.83	93,622	1.83
7/22/2025	1.87	1.98	1.83	1.95	82,851	1.95
7/21/2025	1.78	1.90	1.78	1.83	151,551	1.83
7/18/2025	1.87	1.87	1.79	1.82	65,124	1.82
7/17/2025	1.76	2.00	1.60	1.87	1,211,051	1.87
7/16/2025	1.72	1.75	1.66	1.70	72,035	1.70
7/15/2025	1.72	1.80	1.72	1.73	30,216	1.73
7/14/2025	1.76	1.84	1.71	1.76	36,566	1.76
7/11/2025	1.83	1.87	1.81	1.81	47,952	1.81
7/10/2025	1.92	1.93	1.80	1.87	71,252	1.87
7/09/2025	2.01	2.01	1.71	1.88	141,134	1.88
7/08/2025	1.52	1.98	1.51	1.90	1,302,902	1.90
7/07/2025	1.62	1.77	1.62	1.67	116,988	1.67
7/03/2025	1.66	1.81	1.66	1.72	33,333	1.72
7/02/2025	1.65	1.80	1.65	1.75	23,202	1.75
7/01/2025	1.70	1.88	1.67	1.76	20,189	1.76
6/30/2025	1.72	1.80	1.66	1.73	167,719	1.73
6/27/2025	1.88	1.94	1.75	1.81	98,117	1.81
6/26/2025	1.93	1.95	1.71	1.88	80,472	1.88
6/25/2025	1.74	1.98	1.65	1.92	286,941	1.92
6/24/2025	1.54	1.69	1.54	1.69	71,570	1.69
6/23/2025	1.77	1.77	1.51	1.57	123,391	1.57
6/20/2025	1.73	1.88	1.60	1.60	61,038	1.60
6/18/2025	1.80	1.93	1.74	1.81	65,596	1.81
6/17/2025	1.97	1.99	1.84	1.84	43,739	1.84
6/16/2025	2.10	2.12	1.82	1.91	121,168	1.91
6/13/2025	2.30	2.30	2.10	2.10	93,529	2.10
6/12/2025	2.28	2.63	2.06	2.30	436,291	2.30
6/11/2025	2.40	2.48	2.13	2.34	1,264,441	2.34
6/10/2025	2.04	3.51	1.98	2.95	77,576,914	2.95
6/09/2025	1.82	1.82	1.64	1.70	25,359	1.70
6/06/2025	1.74	1.75	1.67	1.69	10,169	1.69
6/05/2025	1.66	1.75	1.66	1.71	18,121	1.71
6/04/2025	1.75	1.86	1.69	1.70	27,056	1.70