Global Masters Fund Limited (GFL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:40AM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.0300 | 3.0400 | 3.0300 | 3.0400 | 3.0400 | 815 |
| 24 Apr 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 14,349 |
| 23 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 22 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
| 19 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 18 Apr 2024 | 2.9800 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 9,150 |
| 17 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 16 Apr 2024 | 2.9600 | 2.9700 | 2.9600 | 2.9700 | 2.9700 | 26,346 |
| 15 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 336 |
| 12 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 98 |
| 11 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 10 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 09 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 333 |
| 08 Apr 2024 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | 2.9600 | 5,130 |
| 05 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 04 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 03 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 02 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 861 |
| 28 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 27 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 26 Mar 2024 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | 2.9800 | 22,331 |
| 25 Mar 2024 | 3.0000 | 3.0500 | 2.9900 | 2.9900 | 2.9900 | 2,670 |
| 22 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 21 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2,000 |
| 20 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 3,535 |
| 19 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 18 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 15 Mar 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 9,015 |
| 14 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 13 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1,000 |
| 12 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 11 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 08 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 21,149 |
| 07 Mar 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 63,000 |
| 06 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 05 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 554 |
| 04 Mar 2024 | 3.0200 | 3.0800 | 2.9800 | 3.0000 | 3.0000 | 38,954 |
| 01 Mar 2024 | 3.0200 | 3.1000 | 2.9900 | 3.1000 | 3.1000 | 5,551 |
| 29 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 175 |
| 28 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 175 |
| 27 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 26 Feb 2024 | 3.0800 | 3.1100 | 3.0800 | 3.1100 | 3.1100 | 8,116 |
| 23 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 295 |
| 22 Feb 2024 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | 3.0500 | 9,705 |
| 21 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2,838 |
| 20 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 6,760 |
| 19 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3,200 |
| 16 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 15 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 14 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 13 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 12 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 09 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 274 |
| 08 Feb 2024 | 2.9000 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 25,774 |
| 07 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,465 |
| 06 Feb 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 1,850 |
| 05 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 5,000 |
| 02 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 01 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 31 Jan 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 5,450 |
| 30 Jan 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 1,532 |
| 29 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 25 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 24 Jan 2024 | 2.8700 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 12,322 |
| 23 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 3,400 |
| 22 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 19 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 18 Jan 2024 | 2.9100 | 2.9100 | 2.8300 | 2.8300 | 2.8300 | 12,289 |
| 17 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 16 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 5,000 |
| 15 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 12 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 5,000 |
| 11 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 10 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 09 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 3,391 |
| 08 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 3,200 |
| 05 Jan 2024 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | 2.9300 | 14,015 |
| 04 Jan 2024 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 15,000 |
| 03 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 6,500 |
| 02 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 19 |
| 29 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 28 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 27 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 22 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 21 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 20 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 19 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 18 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 306 |
| 15 Dec 2023 | 2.8100 | 2.8700 | 2.8100 | 2.8700 | 2.8700 | 39,664 |
| 14 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 13 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 12 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 11 Dec 2023 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 4,500 |
| 08 Dec 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 5,894 |
| 07 Dec 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 06 Dec 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 05 Dec 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 04 Dec 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 01 Dec 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 30 Nov 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| *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.