Code | GEL | ASX All Ordinary | change% |
2016/12/30 | 22.09 | 5719.1 | |
2017/1/2 | 22.09 | 5719.1 | 0.00% |
2017/1/3 | 22.51 | 5784.6 | 1.15% |
2017/1/4 | 22.32 | 5788.2 | 0.06% |
2017/1/5 | 22.37 | 5805.1 | 0.29% |
2017/1/6 | 22.21 | 5809 | 0.07% |
2017/1/9 | 22.38 | 5857.7 | 0.84% |
2017/1/10 | 22.16 | 5813 | -0.76% |
2017/1/11 | 22.14 | 5823.7 | 0.18% |
2017/1/12 | 21.98 | 5821.6 | -0.04% |
2017/1/13 | 22.03 | 5776.8 | -0.77% |
2017/1/16 | 22.18 | 5803 | 0.45% |
2017/1/17 | 22.17 | 5754.7 | -0.83% |
2017/1/18 | 22.24 | 5733.7 | -0.36% |
2017/1/19 | 22.55 | 5745.4 | 0.20% |
2017/1/20 | 22.77 | 5709.7 | -0.62% |
2017/1/23 | 22.33 | 5668 | -0.73% |
2017/1/24 | 22.41 | 5706.3 | 0.68% |
2017/1/25 | 22.24 | 5726 | 0.35% |
2017/1/26 | 22.24 | 5726 | 0.00% |
2017/1/27 | 22.66 | 5765.6 | 0.69% |
2017/1/30 | 22.66 | 5714.3 | -0.89% |
2017/1/31 | 22.6 | 5675 | -0.69% |
2017/2/1 | 23.21 | 5704 | 0.51% |
2017/2/2 | 23.15 | 5696.4 | -0.13% |
2017/2/3 | 23.46 | 5672.5 | -0.42% |
2017/2/6 | 23.07 | 5665.4 | -0.13% |
2017/2/7 | 23.45 | 5672.6 | 0.13% |
2017/2/8 | 23 | 5703.4 | 0.54% |
2017/2/9 | 24 | 5717.7 | 0.25% |
2017/2/10 | 24.68 | 5771.6 | 0.94% |
2017/2/13 | 24.48 | 5812.9 | 0.72% |
2017/2/14 | 24.75 | 5810.9 | -0.03% |
2017/2/15 | 24.64 | 5859.1 | 0.83% |
2017/2/16 | 24.27 | 5863 | 0.07% |
2017/2/17 | 24.59 | 5851 | -0.20% |
2017/2/20 | 24.56 | 5840.5 | -0.18% |
2017/2/21 | 24.37 | 5835.4 | -0.09% |
2017/2/22 | 24.46 | 5850.1 | 0.25% |
2017/2/23 | 23.58 | 5832.5 | -0.30% |
2017/2/24 | 23.73 | 5786.9 | -0.78% |
2017/2/27 | 23.85 | 5773.8 | -0.23% |
2017/2/28 | 24.12 | 5761 | -0.22% |
2017/3/1 | 24.19 | 5750.9 | -0.18% |
2017/3/2 | 24.57 | 5820.7 | 1.21% |
2017/3/3 | 24.71 | 5775.4 | -0.78% |
2017/3/6 | 24.86 | 5788.5 | 0.23% |
2017/3/7 | 25.18 | 5801.9 | 0.23% |
2017/3/8 | 24.97 | 5799.5 | -0.04% |
2017/3/9 | 25.04 | 5780.5 | -0.33% |
2017/3/10 | 25.47 | 5811.2 | 0.53% |
2017/3/13 | 25.45 | 5794.6 | -0.29% |
2017/3/14 | 25.21 | 5798.1 | 0.06% |
2017/3/15 | 25.5 | 5813.7 | 0.27% |
2017/3/16 | 25.6 | 5827.5 | 0.24% |
2017/3/17 | 25.5 | 5840.8 | 0.23% |
2017/3/20 | 25.35 | 5820.5 | -0.35% |
2017/3/21 | 25.54 | 5819.5 | -0.02% |
2017/3/22 | 25.55 | 5732 | -1.50% |
2017/3/23 | 25.97 | 5754 | 0.38% |
2017/3/24 | 26.03 | 5796.1 | 0.73% |
2017/3/27 | 26.13 | 5789.2 | -0.12% |
2017/3/28 | 25.7 | 5860.4 | 1.23% |
2017/3/29 | 25.97 | 5910.7 | 0.86% |
2017/3/30 | 26.05 | 5931.8 | 0.36% |
2017/3/31 | 26.37 | 5903.8 | -0.47% |
2017/4/3 | 26.14 | 5909.7 | 0.10% |
2017/4/4 | 26.07 | 5895.8 | -0.24% |
2017/4/5 | 26.39 | 5915.9 | 0.34% |
2017/4/6 | 26.91 | 5897.3 | -0.31% |
2017/4/7 | 27.61 | 5902.6 | 0.09% |
2017/4/10 | 28.44 | 5948.9 | 0.78% |
2017/4/11 | 27.97 | 5964.6 | 0.26% |
2017/4/12 | 27.95 | 5968.9 | 0.07% |
2017/4/13 | 27.7 | 5925.9 | -0.72% |
2017/4/14 | 27.7 | 5925.9 | 0.00% |
2017/4/17 | 27.7 | 5925.9 | 0.00% |
2017/4/18 | 27.57 | 5868.7 | -0.97% |
2017/4/19 | 27.43 | 5839.9 | -0.49% |
2017/4/20 | 26.95 | 5854.4 | 0.25% |
2017/4/21 | 27.08 | 5885.6 | 0.53% |
2017/4/24 | 26.95 | 5900.7 | 0.26% |
2017/4/25 | 26.95 | 5900.7 | 0.00% |
2017/4/26 | 26.96 | 5936.8 | 0.61% |
2017/4/27 | 26.62 | 5944.4 | 0.13% |
2017/4/28 | 26.76 | 5947.6 | 0.05% |
2017/5/1 | 27.2 | 5976.4 | 0.48% |
2017/5/2 | 27.3 | 5971.4 | -0.08% |
2017/5/3 | 27.1 | 5919.9 | -0.86% |
2017/5/4 | 27.58 | 5904.5 | -0.26% |
2017/5/5 | 27.61 | 5863.8 | -0.69% |
2017/5/8 | 27.26 | 5897.8 | 0.58% |
2017/5/9 | 27.27 | 5874.5 | -0.40% |
2017/5/10 | 27.56 | 5911.1 | 0.62% |
2017/5/11 | 27.09 | 5912 | 0.02% |
2017/5/12 | 27.13 | 5870.9 | -0.70% |
2017/5/15 | 26.95 | 5868.4 | -0.04% |
2017/5/16 | 26.84 | 5882.2 | 0.24% |
2017/5/17 | 26.8 | 5821.2 | -1.04% |
2017/5/18 | 26.82 | 5775.5 | -0.79% |
2017/5/19 | 26.57 | 5768.9 | -0.11% |
2017/5/22 | 26.86 | 5811.2 | 0.73% |
2017/5/23 | 26.92 | 5802.8 | -0.14% |
2017/5/24 | 26.6 | 5811.5 | 0.15% |
2017/5/25 | 27.01 | 5828.8 | 0.30% |
2017/5/26 | 27.09 | 5792.1 | -0.63% |
2017/5/29 | 26.65 | 5747.7 | -0.77% |
2017/5/30 | 26.65 | 5756 | 0.14% |
2017/5/31 | 26.35 | 5761.3 | 0.09% |
2017/6/1 | 26.97 | 5772.5 | 0.19% |
2017/6/2 | 25.93 | 5821.1 | 0.84% |
2017/6/5 | 25.99 | 5792.1 | -0.50% |
2017/6/6 | 24.95 | 5708.1 | -1.45% |
2017/6/7 | 24.96 | 5707.8 | -0.01% |
2017/6/8 | 25.27 | 5714.8 | 0.12% |
2017/6/9 | 25.32 | 5715.5 | 0.01% |
2017/6/12 | 25.32 | 5715.5 | 0.00% |
2017/6/13 | 25.72 | 5801.8 | 1.51% |
2017/6/14 | 25.5 | 5862.2 | 1.04% |
2017/6/15 | 25.46 | 5796.7 | -1.12% |
2017/6/16 | 25.55 | 5808 | 0.19% |
2017/6/19 | 26.06 | 5835.5 | 0.47% |
2017/6/20 | 25.83 | 5792.3 | -0.74% |
2017/6/21 | 26.12 | 5703.2 | -1.54% |
2017/6/22 | 26.31 | 5742.3 | 0.69% |
2017/6/23 | 26.2 | 5754.6 | 0.21% |
2017/6/26 | 26.3 | 5758.4 | 0.07% |
2017/6/27 | 25.95 | 5752.5 | -0.10% |
2017/6/28 | 25.89 | 5796.1 | 0.76% |
2017/6/29 | 26.11 | 5855.8 | 1.03% |
2017/6/30 | 25.5 | 5764 | -1.57% |
2017/7/3 | 24.98 | 5727.5 | -0.63% |
2017/7/4 | 25.2 | 5819.6 | 1.61% |
2017/7/5 | 24.8 | 5800.9 | -0.32% |
2017/7/6 | 25.1 | 5797.5 | -0.06% |
2017/7/7 | 24.95 | 5743.9 | -0.92% |
2017/7/10 | 25 | 5762.9 | 0.33% |
2017/7/11 | 25.07 | 5768.5 | 0.10% |
2017/7/12 | 24.76 | 5717.7 | -0.88% |
2017/7/13 | 25.15 | 5779.1 | 1.07% |
2017/7/14 | 25.25 | 5808.7 | 0.51% |
2017/7/17 | 25.29 | 5800.8 | -0.14% |
2017/7/18 | 24.8 | 5738.1 | -1.08% |
2017/7/19 | 25.05 | 5779.4 | 0.72% |
2017/7/20 | 24.96 | 5805.7 | 0.46% |
2017/7/21 | 24.53 | 5771.2 | -0.59% |
2017/7/24 | 24.29 | 5738 | -0.58% |
2017/7/25 | 24.4 | 5775.3 | 0.65% |
2017/7/26 | 24.55 | 5823.3 | 0.83% |
2017/7/27 | 24.36 | 5832.2 | 0.15% |
2017/7/28 | 24 | 5755.2 | -1.32% |
2017/7/31 | 24.1 | 5773.9 | 0.32% |
2017/8/1 | 24.86 | 5820.6 | 0.81% |
2017/8/2 | 24.71 | 5794.5 | -0.45% |
2017/8/3 | 25.11 | 5786.8 | -0.13% |
2017/8/4 | 25.3 | 5773.3 | -0.23% |
2017/8/7 | 25.3 | 5824.5 | 0.89% |
2017/8/8 | 25 | 5795.7 | -0.49% |
2017/8/9 | 24.99 | 5816.4 | 0.36% |
2017/8/10 | 24.52 | 5810.6 | -0.10% |
2017/8/11 | 24.66 | 5743.5 | -1.15% |
2017/8/14 | 24.52 | 5778.6 | 0.61% |
2017/8/15 | 24.85 | 5804 | 0.44% |
2017/8/16 | 24.58 | 5830.8 | 0.46% |
2017/8/17 | 24.29 | 5827.2 | -0.06% |
2017/8/18 | 23.94 | 5798.5 | -0.49% |
2017/8/21 | 23.55 | 5780 | -0.32% |
2017/8/22 | 23.45 | 5804.8 | 0.43% |
2017/8/23 | 23 | 5792.7 | -0.21% |
2017/8/24 | 23.16 | 5801.7 | 0.16% |
2017/8/25 | 23.53 | 5803.4 | 0.03% |
2017/8/28 | 23.3 | 5771.2 | -0.55% |
2017/8/29 | 23.63 | 5733.6 | -0.65% |
2017/8/30 | 23.96 | 5733.8 | 0.00% |
2017/8/31 | 23.99 | 5776.3 | 0.74% |
2017/9/1 | 24.42 | 5786.1 | 0.17% |
2017/9/4 | 24.02 | 5763.8 | -0.39% |
2017/9/5 | 23.65 | 5767.8 | 0.07% |
2017/9/6 | 23.71 | 5752.9 | -0.26% |
2017/9/7 | 24.27 | 5753.8 | 0.02% |
2017/9/8 | 24.77 | 5739.4 | -0.25% |
2017/9/11 | 24.75 | 5775.1 | 0.62% |
2017/9/12 | 24.38 | 5806.4 | 0.54% |
2017/9/13 | 24.12 | 5804 | -0.04% |
2017/9/14 | 24.07 | 5798.4 | -0.10% |
2017/9/15 | 23.66 | 5755.8 | -0.73% |
2017/9/18 | 23.47 | 5779 | 0.40% |
2017/9/19 | 23.47 | 5772.4 | -0.11% |
2017/9/20 | 23.26 | 5769.7 | -0.05% |
2017/9/21 | 22.84 | 5716.7 | -0.92% |
2017/9/22 | 23.04 | 5740.6 | 0.42% |
2017/9/25 | 22.95 | 5741.7 | 0.02% |
2017/9/26 | 23.04 | 5729.6 | -0.21% |
2017/9/27 | 22.85 | 5725.5 | -0.07% |
2017/9/28 | 23.23 | 5731.5 | 0.10% |
2017/9/29 | 23.37 | 5744.9 | 0.23% |
2017/10/2 | 23.4 | 5791.3 | 0.81% |
2017/10/3 | 23.19 | 5764.2 | -0.47% |
2017/10/4 | 22.67 | 5719.6 | -0.77% |
2017/10/5 | 23 | 5720.3 | 0.01% |
2017/10/6 | 22.76 | 5777.4 | 1.00% |
2017/10/9 | 22.76 | 5805.1 | 0.48% |
2017/10/10 | 22.82 | 5807.1 | 0.03% |
2017/10/11 | 22.92 | 5840.8 | 0.58% |
2017/10/12 | 23.44 | 5864.1 | 0.40% |
2017/10/13 | 23.63 | 5884.7 | 0.35% |
2017/10/16 | 23.95 | 5917.2 | 0.55% |
2017/10/17 | 23.7 | 5958.1 | 0.69% |
2017/10/18 | 24.2 | 5954.8 | -0.06% |
2017/10/19 | 24.42 | 5959.8 | 0.08% |
2017/10/20 | 24.81 | 5968.6 | 0.15% |
2017/10/23 | 24.77 | 5957.2 | -0.19% |
2017/10/24 | 25.1 | 5962.5 | 0.09% |
2017/10/25 | 25.04 | 5972.7 | 0.17% |
2017/10/26 | 25.24 | 5982.5 | 0.16% |
2017/10/27 | 25.21 | 5969.3 | -0.22% |
2017/10/30 | 25.29 | 5983.7 | 0.24% |
2017/10/31 | 25.27 | 5976.4 | -0.12% |
2017/11/1 | 25.08 | 6005.5 | 0.49% |
2017/11/2 | 24.94 | 6002.2 | -0.05% |
2017/11/3 | 25.17 | 6030.3 | 0.47% |
2017/11/6 | 25.43 | 6027.2 | -0.05% |
2017/11/7 | 25.64 | 6087.4 | 1.00% |
2017/11/8 | 25.6 | 6089.1 | 0.03% |
2017/11/9 | 25.46 | 6122.4 | 0.55% |
2017/11/10 | 25.3 | 6104.3 | -0.30% |
2017/11/13 | 25.57 | 6097.2 | -0.12% |
2017/11/14 | 25.08 | 6048.7 | -0.80% |
2017/11/15 | 25.11 | 6012.3 | -0.60% |
2017/11/16 | 24.93 | 6023.5 | 0.19% |
2017/11/17 | 24.91 | 6038.3 | 0.25% |
2017/11/20 | 24.48 | 6028 | -0.17% |
2017/11/21 | 24.55 | 6044.2 | 0.27% |
2017/11/22 | 24.19 | 6067.6 | 0.39% |
2017/11/23 | 23.92 | 6067.5 | 0.00% |
2017/11/24 | 23.9 | 6063.1 | -0.07% |
2017/11/27 | 24.22 | 6070.4 | 0.12% |
2017/11/28 | 24.52 | 6066.7 | -0.06% |
2017/11/29 | 25.33 | 6096.1 | 0.48% |
2017/11/30 | 24.99 | 6057.2 | -0.64% |
2017/12/1 | 25.22 | 6075.5 | 0.30% |
2017/12/4 | 25.14 | 6070.6 | -0.08% |
2017/12/5 | 25.29 | 6057.3 | -0.22% |
2017/12/6 | 25.07 | 6029.9 | -0.45% |
2017/12/7 | 25.45 | 6060.8 | 0.51% |
2017/12/8 | 25.82 | 6077.4 | 0.27% |
2017/12/11 | 25.76 | 6081.9 | 0.07% |
2017/12/12 | 25.43 | 6093.1 | 0.18% |
2017/12/13 | 25.29 | 6103.1 | 0.16% |
2017/12/14 | 24.71 | 6096.4 | -0.11% |
2017/12/15 | 24.52 | 6087.1 | -0.15% |
2017/12/18 | 24.73 | 6130 | 0.70% |
2017/12/19 | 24.9 | 6163.2 | 0.54% |
2017/12/20 | 24.76 | 6167.9 | 0.08% |
2017/12/21 | 24.37 | 6156.3 | -0.19% |
2017/12/22 | 24.39 | 6167.3 | 0.18% |
2017/12/25 | 24.39 | 6167.3 | 0.00% |
2017/12/26 | 24.39 | 6167.3 | 0.00% |
2017/12/27 | 24.42 | 6169.7 | 0.04% |
2017/12/28 | 24.5 | 6189.4 | 0.32% |
2017/12/29 | 24.36 | 6167.3 | -0.36% |
caclulate expect market return and beta
Get Answers For Free
Most questions answered within 1 hours.