Globe Metals & Mining Limited (GBE.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 10:41AM AEDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0310 | 0.0310 | 27,700 |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 34,204 |
| 28 Sept 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 28,900 |
| 27 Sept 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 26 Sept 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 4,304 |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 3,463 |
| 20 Sept 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 15,600 |
| 07 Sept 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,700 |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 22,692 |
| 31 Aug 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 3,327 |
| 30 Aug 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 6,485 |
| 29 Aug 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 12,100 |
| 28 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 44,950 |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 50,983 |
| 17 Aug 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 19,473 |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 13,100 |
| 10 Aug 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,700 |
| 09 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 900 |
| 08 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 14,600 |
| 07 Aug 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 31,429 |
| 04 Aug 2023 | 0.0430 | 0.0430 | 0.0380 | 0.0400 | 0.0400 | 540,455 |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 July 2023 | - | - | - | - | - | - |
| 28 July 2023 | - | - | - | - | - | - |
| 27 July 2023 | - | - | - | - | - | - |
| 26 July 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 10,300 |
| 25 July 2023 | - | - | - | - | - | - |
| 24 July 2023 | - | - | - | - | - | - |
| 21 July 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 33,002 |
| 20 July 2023 | - | - | - | - | - | - |
| 19 July 2023 | - | - | - | - | - | - |
| 18 July 2023 | - | - | - | - | - | - |
| 17 July 2023 | - | - | - | - | - | - |
| 14 July 2023 | - | - | - | - | - | - |
| 13 July 2023 | - | - | - | - | - | - |
| 12 July 2023 | - | - | - | - | - | - |
| 11 July 2023 | - | - | - | - | - | - |
| 10 July 2023 | - | - | - | - | - | - |
| 07 July 2023 | - | - | - | - | - | - |
| 06 July 2023 | - | - | - | - | - | - |
| 05 July 2023 | - | - | - | - | - | - |
| 04 July 2023 | - | - | - | - | - | - |
| 03 July 2023 | - | - | - | - | - | - |
| 30 June 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 29 June 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 28 June 2023 | - | - | - | - | - | - |
| 27 June 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 26 June 2023 | - | - | - | - | - | - |
| 23 June 2023 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 105,916 |
| 22 June 2023 | - | - | - | - | - | - |
| 21 June 2023 | - | - | - | - | - | - |
| 20 June 2023 | - | - | - | - | - | - |
| 19 June 2023 | - | - | - | - | - | - |
| 16 June 2023 | - | - | - | - | - | - |
| 15 June 2023 | - | - | - | - | - | - |
| 14 June 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | - |
| 13 June 2023 | - | - | - | - | - | - |
| 09 June 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 16,411 |
| 08 June 2023 | - | - | - | - | - | - |
| 07 June 2023 | - | - | - | - | - | - |
| 06 June 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 18,400 |
| 05 June 2023 | - | - | - | - | - | - |
| 02 June 2023 | 0.0580 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 61,654 |
| 01 June 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 8,366 |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 0.0510 | 0.0510 | 0.0450 | 0.0450 | 0.0450 | 50,928 |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 41,036 |
| 25 May 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 11,764 |
| 24 May 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 37,485 |
| 23 May 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,520 |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 16 May 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
