ASX · GIB · stock
Gibb River Diamonds Limited (GIB) stock price history
Every ASX trading session of Gibb River Diamonds Limited from Jul 1, 2008 to Sep 29, 2026: 4,618 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GIB adjusted close, 2008 to 2026
- A$0.6702
- All time high, 2008
- A$0.0770
- 52 week high, A$0.0290 low
- 4,618
- Daily sessions since 2008
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
GIB key facts
- Gibb River Diamonds Limited (GIB) closed at A$0.0310 on Sep 29, 2026 on ASX.
- GIB's all time high close is A$0.6702, set on Jul 4, 2008; its all time low close is A$0.0079 on Jun 2, 2014.
- GIB's 52 week range is A$0.0290 to A$0.0770.
- GIB returned -47.5% over the year to Sep 29, 2026 and -59.2% over five years.
- Over ten years GIB returned -8%, -0.8% a year compounded.
- GIB's deepest drawdown was -98.8% from Jul 4, 2008 to Jun 2, 2014.
- DataCedar holds 4,618 daily sessions of GIB history from Jul 1, 2008 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
GIB price chart, 2008 to 2026
GIB returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.9% |
| 3 months | -6.1% |
| 6 months | -38.0% |
| Year to date | -50.8% |
| 1 year | -47.5% |
| 3 years | +14.8% |
| 5 years | -59.2% |
| 10 years | -7.9% |
| Since Jul 1, 2008 | -93.7% |
| Compound annual growth, 18.2 years | -14.1% |
GIB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6702 on Jul 4, 2008
- All time low close
- A$0.0079 on Jun 2, 2014
- 52 week high
- A$0.0770 on Jan 15, 2026
- 52 week low
- A$0.0290 on Aug 3, 2026
- Deepest drawdown
- -98.8% from Jul 4, 2008 to Jun 2, 2014, not yet recovered
- Best single session
- +255.6% on Oct 7, 2020
- Worst single session
- -48.6% on Dec 20, 2020
- Volatility, 1 year annualised
- 77.6%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2017, +129%
- Worst calendar year
- 2010, -60%
GIB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jul 1, 2008; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0650 | A$0.0770 | A$0.0290 | A$0.0310 | -50.8% | 17M | 189 |
| 2025 | A$0.0400 | A$0.0700 | A$0.0250 | A$0.0630 | +57.5% | 27.3M | 253 |
| 2024 | A$0.0280 | A$0.0650 | A$0.0220 | A$0.0400 | +33.3% | 23.3M | 254 |
| 2023 | A$0.0600 | A$0.0700 | A$0.0250 | A$0.0300 | -50.0% | 16.3M | 252 |
| 2022 | A$0.0800 | A$0.0860 | A$0.0340 | A$0.0600 | -28.6% | 29.8M | 251 |
| 2021 | A$0.0850 | A$0.1250 | A$0.0510 | A$0.0840 | 0.0% | 81.4M | 254 |
| 2020 | A$0.0580 | A$0.2350 | A$0.0210 | A$0.0840 | +35.5% | 172M | 255 |
| 2019 | A$0.0650 | A$0.0770 | A$0.0160 | A$0.0620 | -4.6% | 40.4M | 253 |
| 2018 | A$0.0475 | A$0.1436 | A$0.0465 | A$0.0650 | +36.8% | 42.7M | 253 |
| 2017 | A$0.0208 | A$0.0634 | A$0.0198 | A$0.0475 | +128.6% | 18.4M | 252 |
| 2016 | A$0.0188 | A$0.0376 | A$0.0158 | A$0.0208 | +5.0% | 15.2M | 253 |
| 2015 | A$0.0208 | A$0.0297 | A$0.0149 | A$0.0198 | -4.8% | 18.5M | 255 |
| 2014 | A$0.0149 | A$0.0257 | A$0.0079 | A$0.0208 | +40.0% | 69.1M | 253 |
| 2013 | A$0.0268 | A$0.0505 | A$0.0109 | A$0.0149 | -34.3% | 27.5M | 253 |
| 2012 | A$0.0503 | A$0.0922 | A$0.0226 | A$0.0226 | -50.9% | 20.4M | 253 |
| 2011 | A$0.0880 | A$0.1843 | A$0.0461 | A$0.0461 | -47.6% | 63.2M | 248 |
| 2010 | A$0.2094 | A$0.2471 | A$0.0796 | A$0.0880 | -60.4% | 26M | 253 |
| 2009 | A$0.3854 | A$0.4147 | A$0.1675 | A$0.2220 | -39.8% | 41.1M | 254 |
| 2008 | A$0.4691 | A$0.7288 | A$0.2094 | A$0.3686 | n/a | 27.5M | 130 |
GIB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0310 | -6.1% |
| August 2026 | A$0.0330 | -5.7% |
| July 2026 | A$0.0350 | +2.9% |
| June 2026 | A$0.0340 | -15.0% |
| May 2026 | A$0.0400 | -18.4% |
| April 2026 | A$0.0490 | 0.0% |
| March 2026 | A$0.0490 | +4.3% |
| February 2026 | A$0.0470 | -6.0% |
| January 2026 | A$0.0500 | -20.6% |
| December 2025 | A$0.0630 | +5.0% |
| November 2025 | A$0.0600 | -3.2% |
| October 2025 | A$0.0620 | +1.6% |
About the GIB data
Daily bars. 4,618 sessions from Jul 1, 2008 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GIB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GIB share price history
