Globe Metals & Mining Limited (GBE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:34PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.0520 | 0.0520 | 0.0450 | 0.0520 | 0.0520 | 797,608 |
| 06 May 2024 | 0.0550 | 0.0600 | 0.0510 | 0.0530 | 0.0530 | 1,222,483 |
| 03 May 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 557,145 |
| 02 May 2024 | 0.0440 | 0.0550 | 0.0440 | 0.0460 | 0.0460 | 768,866 |
| 01 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 298,518 |
| 30 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 525,839 |
| 29 Apr 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 65,200 |
| 26 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 328,690 |
| 24 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 6,596 |
| 23 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 19 Apr 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0300 | 0.0300 | 816,208 |
| 18 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 137,797 |
| 17 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 16 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 15 Apr 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 66,571 |
| 12 Apr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 40,000 |
| 11 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 10 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 09 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 250,000 |
| 08 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 05 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 04 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 82,229 |
| 03 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 80,000 |
| 02 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 160,000 |
| 28 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 665,503 |
| 27 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 26 Mar 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 536,194 |
| 25 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 20,000 |
| 22 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 15,788 |
| 21 Mar 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 264,399 |
| 20 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
| 19 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 18 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 15 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 14 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 24,000 |
| 13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
| 12 Mar 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 185,599 |
| 11 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 08 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 150,000 |
| 07 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 37,443 |
| 06 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 33,000 |
| 05 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 04 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 01 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 35,000 |
| 29 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 82,764 |
| 28 Feb 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 105,864 |
| 27 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 44,950 |
| 26 Feb 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 249,400 |
| 23 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 22 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 77,199 |
| 21 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 20 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 19 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 44,152 |
| 16 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 97,613 |
| 15 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 14 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 153,840 |
| 13 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 38,000 |
| 12 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 159,249 |
| 09 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
| 08 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 100,001 |
| 07 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 376,434 |
| 06 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 60,000 |
| 05 Feb 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 335,988 |
| 02 Feb 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 193,184 |
| 01 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 115,000 |
| 31 Jan 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 72,894 |
| 30 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| 29 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13 |
| 25 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 351,997 |
| 24 Jan 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 81,358 |
| 23 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| 22 Jan 2024 | 0.0370 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 470,517 |
| 19 Jan 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 151,012 |
| 18 Jan 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 416,071 |
| 17 Jan 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 32,875 |
| 16 Jan 2024 | 0.0390 | 0.0390 | 0.0340 | 0.0350 | 0.0350 | 296,001 |
| 15 Jan 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 801,033 |
| 12 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 11 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 10 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 200,000 |
| 09 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 08 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 10,236 |
| 05 Jan 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 192,904 |
| 04 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 03 Jan 2024 | 0.0370 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 197,400 |
| 02 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 44,500 |
| 29 Dec 2023 | 0.0335 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 72,516 |
| 28 Dec 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 18,116 |
| 27 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 23,456 |
| 22 Dec 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 473,025 |
| 21 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 114,732 |
| 20 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 45,029 |
| 19 Dec 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 391,251 |
| 18 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 300,310 |
| 15 Dec 2023 | 0.0310 | 0.0360 | 0.0310 | 0.0350 | 0.0350 | 127,872 |
| 14 Dec 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 195,000 |
| 13 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 12 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 298,000 |
| 11 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.