Australia markets open in 4 hours 16 minutes

Globe Metals & Mining Limited (GBE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03800.0000 (0.00%)
At close: 3:12PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 May 20210.03800.03800.03800.03800.0380-
10 May 20210.03900.03900.03800.03800.0380138,146
07 May 20210.04000.04000.04000.04000.0400-
06 May 20210.04000.04000.04000.04000.040080,284
05 May 20210.03900.03900.03900.03900.039013,029
04 May 20210.03900.03900.03900.03900.0390-
03 May 20210.04000.04000.03900.03900.039095,381
30 Apr 20210.04000.04000.04000.04000.0400-
29 Apr 20210.04000.04000.04000.04000.0400476,419
28 Apr 20210.03900.03900.03900.03900.0390128,205
27 Apr 20210.03800.03800.03800.03800.0380-
26 Apr 20210.04000.04000.03800.03800.0380324,642
23 Apr 20210.04000.04000.04000.04000.040072,500
22 Apr 20210.03900.03900.03900.03900.0390-
21 Apr 20210.03900.04000.03900.03900.0390181,869
20 Apr 20210.04500.04500.04500.04500.0450169,123
19 Apr 20210.04600.04600.04600.04600.0460-
16 Apr 20210.04600.04600.04600.04600.0460115,003
15 Apr 20210.04700.04700.04700.04700.0470125,609
14 Apr 20210.04600.04700.04600.04600.046046,276
13 Apr 20210.04700.04900.04400.04600.0460184,072
12 Apr 20210.03500.03500.03500.03500.0350-
09 Apr 20210.03500.03500.03500.03500.0350-
08 Apr 20210.03500.03500.03500.03500.0350-
07 Apr 20210.03700.03700.03500.03500.035044,000
06 Apr 20210.03700.03700.03600.03600.036049,200
01 Apr 20210.03900.03900.03900.03900.0390-
31 Mar 20210.03700.04000.03700.03900.039061,000
30 Mar 20210.04000.04000.03600.03600.036087,000
29 Mar 20210.03700.04000.03700.04000.040050,813
26 Mar 20210.03700.03700.03700.03700.0370285,830
25 Mar 20210.04300.04300.04300.04300.043022,790
24 Mar 20210.04500.04500.04500.04500.045027,000
23 Mar 20210.04500.04500.04400.04500.0450216,456
22 Mar 20210.04400.04500.04400.04500.045060,022
19 Mar 20210.04500.04600.04500.04600.046020,000
18 Mar 20210.04600.04600.04600.04600.0460-
17 Mar 20210.04700.04700.04600.04600.046040,000
16 Mar 20210.04500.04700.04500.04500.0450141,000
15 Mar 20210.04500.04500.04500.04500.0450-
12 Mar 20210.04800.04800.04500.04500.045056,428
11 Mar 20210.04300.04500.04000.04500.0450275,872
10 Mar 20210.04600.04600.04600.04600.0460-
09 Mar 20210.04600.04600.04600.04600.046010,000
08 Mar 20210.04600.04600.04600.04600.04606,403
05 Mar 20210.04700.04700.04600.04600.046059,892
04 Mar 20210.05000.05000.05000.05000.050048,000
03 Mar 20210.05200.05200.05000.05000.050064,850
02 Mar 20210.05300.05300.05200.05200.0520150,000
01 Mar 20210.05000.05600.05000.05600.0560187,824
26 Feb 20210.05500.05500.05500.05500.055012,727
25 Feb 20210.05200.05500.05200.05500.055019,100
24 Feb 20210.05000.05000.05000.05000.050032,554
23 Feb 20210.05200.05200.05200.05200.0520-
22 Feb 20210.05200.05200.05200.05200.052011,000
19 Feb 20210.05500.05500.05200.05200.0520173,618
18 Feb 20210.05500.06000.05500.06000.0600102,000
17 Feb 20210.05800.06000.05500.05500.0550247,423
16 Feb 20210.05500.05500.05300.05500.0550275,275
15 Feb 20210.06000.06000.06000.06000.060080,467
12 Feb 20210.06400.06400.06000.06000.060027,790
11 Feb 20210.06400.06400.06000.06000.060052,307
10 Feb 20210.06000.06000.06000.06000.060059,000
09 Feb 20210.05500.06100.05500.06000.0600292,000
08 Feb 20210.05500.05500.05500.05500.055025,000
05 Feb 20210.05500.05500.05500.05500.0550-
04 Feb 20210.05500.05500.05500.05500.0550-
03 Feb 20210.05500.05500.05500.05500.055020,000
02 Feb 20210.05500.05500.05500.05500.0550115,814
01 Feb 20210.05500.05500.05500.05500.0550105,010
29 Jan 20210.05700.05700.05700.05700.057056,285
28 Jan 20210.05600.05800.05500.05800.0580505,890
27 Jan 20210.05800.05800.05800.05800.0580422,364
25 Jan 20210.05500.06400.05500.06000.0600790,206
22 Jan 20210.05800.05800.05500.05500.0550558,620
21 Jan 20210.05800.06000.05800.06000.0600155,250
20 Jan 20210.05800.05800.05800.05800.0580-
19 Jan 20210.05500.05800.05500.05800.0580342,102
18 Jan 20210.05500.05500.05500.05500.055017,036
15 Jan 20210.05200.05200.05000.05200.0520157,133
14 Jan 20210.05700.05700.05200.05200.0520312,500
13 Jan 20210.05800.06000.05800.05800.0580645,381
12 Jan 20210.05200.05800.05200.05800.05801,013,258
11 Jan 20210.05100.05500.05100.05500.0550271,482
08 Jan 20210.05100.05100.05100.05100.0510108,350
07 Jan 20210.05100.05100.05100.05100.051037,891
06 Jan 20210.04600.05100.04600.05100.0510562,500
05 Jan 20210.04200.04400.04200.04400.0440441,768
04 Jan 20210.03500.04200.03500.04200.04201,001,032
31 Dec 20200.03500.03500.03500.03500.035015,000
30 Dec 20200.03100.03100.03100.03100.031029,991
29 Dec 20200.03500.03500.03500.03500.0350494
24 Dec 20200.03500.03500.03500.03500.0350-
23 Dec 20200.03500.03500.03500.03500.03501,000
22 Dec 20200.03500.03500.03500.03500.0350-
21 Dec 20200.03500.03500.03500.03500.0350100,000
18 Dec 20200.03500.03500.03500.03500.0350-
17 Dec 20200.03500.03500.03500.03500.0350-
16 Dec 20200.03500.03500.03500.03500.0350-
15 Dec 20200.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...