Australia markets closed

Global Masters Fund Limited (GFL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.98000.0000 (0.00%)
At close: 01:01PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20242.98002.98002.98002.98002.9800-
26 Mar 20242.98002.98002.98002.98002.9800-
25 Mar 20242.99002.99002.98002.98002.980022,331
24 Mar 20243.00003.05002.99002.99002.99002,670
21 Mar 20242.99002.99002.99002.99002.9900-
20 Mar 20242.99002.99002.99002.99002.99002,000
19 Mar 20242.98002.98002.98002.98002.98003,535
18 Mar 20242.93002.93002.93002.93002.9300-
17 Mar 20242.93002.93002.93002.93002.9300-
14 Mar 20242.95002.95002.93002.93002.93009,015
13 Mar 20242.95002.95002.95002.95002.9500-
12 Mar 20242.95002.95002.95002.95002.95001,000
11 Mar 20242.95002.95002.95002.95002.9500-
10 Mar 20242.95002.95002.95002.95002.9500-
07 Mar 20242.95002.95002.95002.95002.950021,149
06 Mar 20243.00003.00002.95002.95002.950063,000
05 Mar 20242.99002.99002.99002.99002.9900-
04 Mar 20242.99002.99002.99002.99002.9900554
03 Mar 20243.02003.08002.98003.00003.000038,954
29 Feb 20243.02003.10002.99003.10003.10005,551
28 Feb 20243.04003.04003.04003.04003.0400175
27 Feb 20243.11003.11003.11003.11003.1100175
26 Feb 20243.11003.11003.11003.11003.1100-
25 Feb 20243.08003.11003.08003.11003.11008,116
22 Feb 20243.08003.08003.08003.08003.0800295
21 Feb 20243.04003.05003.04003.05003.05009,705
20 Feb 20243.02003.02003.02003.02003.02002,838
19 Feb 20243.02003.02003.02003.02003.02006,760
18 Feb 20243.02003.02003.02003.02003.02003,200
15 Feb 20243.02003.02003.02003.02003.0200-
14 Feb 20243.02003.02003.02003.02003.0200-
13 Feb 20243.02003.02003.02003.02003.0200-
12 Feb 20243.02003.02003.02003.02003.0200-
11 Feb 20243.02003.02003.02003.02003.0200-
08 Feb 20243.02003.02003.02003.02003.0200274
07 Feb 20242.90003.02002.90003.02003.020025,774
06 Feb 20242.92002.92002.92002.92002.92002,465
05 Feb 20242.90002.90002.85002.85002.85001,850
04 Feb 20242.99002.99002.99002.99002.99005,000
01 Feb 20242.95002.95002.95002.95002.9500-
31 Jan 20242.95002.95002.95002.95002.9500-
30 Jan 20242.91002.95002.89002.95002.95005,450
29 Jan 20242.94002.94002.92002.92002.92001,532
28 Jan 20242.86002.86002.86002.86002.8600-
24 Jan 20242.86002.86002.86002.86002.8600-
23 Jan 20242.87002.87002.83002.86002.860012,322
22 Jan 20242.87002.87002.87002.87002.87003,400
21 Jan 20242.83002.83002.83002.83002.8300-
18 Jan 20242.83002.83002.83002.83002.8300-
17 Jan 20242.91002.91002.83002.83002.830012,289
16 Jan 20242.90002.90002.90002.90002.9000-
15 Jan 20242.90002.90002.90002.90002.90005,000
14 Jan 20242.90002.90002.90002.90002.9000-
11 Jan 20242.90002.90002.90002.90002.90005,000
10 Jan 20242.96002.96002.96002.96002.9600-
09 Jan 20242.96002.96002.96002.96002.9600-
08 Jan 20242.96002.96002.96002.96002.96003,391
07 Jan 20242.95002.95002.95002.95002.95003,200
04 Jan 20242.92002.93002.92002.93002.930014,015
03 Jan 20242.89002.90002.89002.90002.900015,000
02 Jan 20242.85002.85002.85002.85002.85006,500
01 Jan 20242.90002.90002.90002.90002.900019
28 Dec 20232.87002.87002.87002.87002.8700-
27 Dec 20232.87002.87002.87002.87002.8700-
26 Dec 20232.87002.87002.87002.87002.8700-
21 Dec 20232.87002.87002.87002.87002.8700-
20 Dec 20232.87002.87002.87002.87002.8700-
19 Dec 20232.87002.87002.87002.87002.8700-
18 Dec 20232.87002.87002.87002.87002.8700-
17 Dec 20232.87002.87002.87002.87002.8700306
14 Dec 20232.81002.87002.81002.87002.870039,664
13 Dec 20232.80002.80002.80002.80002.8000-
12 Dec 20232.80002.80002.80002.80002.8000-
11 Dec 20232.80002.80002.80002.80002.8000-
10 Dec 20232.75002.80002.75002.80002.80004,500
07 Dec 20232.74002.74002.74002.74002.74005,894
06 Dec 20232.73002.73002.73002.73002.7300-
05 Dec 20232.73002.73002.73002.73002.7300-
04 Dec 20232.73002.73002.73002.73002.7300-
03 Dec 20232.73002.73002.73002.73002.7300-
30 Nov 20232.73002.73002.73002.73002.7300-
29 Nov 20232.73002.73002.73002.73002.7300-
28 Nov 20232.73002.73002.73002.73002.7300-
27 Nov 20232.73002.73002.73002.73002.7300-
26 Nov 20232.73002.73002.73002.73002.7300-
23 Nov 20232.75002.75002.73002.73002.73004,614
22 Nov 20232.73002.73002.73002.73002.7300-
21 Nov 20232.73002.73002.73002.73002.7300250
20 Nov 20232.73002.73002.73002.73002.7300-
19 Nov 20232.75002.75002.73002.73002.73002,252
16 Nov 20232.75002.75002.75002.75002.7500-
15 Nov 20232.75002.75002.75002.75002.7500-
14 Nov 20232.75002.75002.75002.75002.75003,082
13 Nov 20232.75002.75002.75002.75002.7500-
12 Nov 20232.75002.75002.75002.75002.7500200
09 Nov 20232.75002.75002.75002.75002.7500800
08 Nov 20232.75002.75002.75002.75002.75007,100
07 Nov 20232.90002.90002.90002.90002.9000-
06 Nov 20232.90002.90002.90002.90002.9000250
05 Nov 20232.88002.88002.88002.88002.880010,405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...