Global Oil & Gas Limited (GLV.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0480

+0.0010

(+2.13%)

At close: 03:53PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0470	0.0510	0.0460	0.0480	0.0480	2,246,841
24 Apr 2024	0.0470	0.0480	0.0460	0.0470	0.0470	209,589
23 Apr 2024	0.0450	0.0470	0.0440	0.0470	0.0470	975,072
22 Apr 2024	0.0470	0.0470	0.0430	0.0430	0.0430	728,889
19 Apr 2024	0.0430	0.0460	0.0410	0.0450	0.0450	2,166,203
18 Apr 2024	0.0485	0.0490	0.0420	0.0440	0.0440	2,085,840
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0500	0.0540	0.0490	0.0500	0.0500	3,310,517
15 Apr 2024	0.0470	0.0510	0.0470	0.0500	0.0500	1,367,219
12 Apr 2024	0.0480	0.0500	0.0480	0.0500	0.0500	1,295,453
11 Apr 2024	0.0480	0.0500	0.0470	0.0480	0.0480	1,200,068
10 Apr 2024	0.0490	0.0520	0.0490	0.0490	0.0490	1,287,950
09 Apr 2024	0.0440	0.0500	0.0440	0.0490	0.0490	3,366,251
08 Apr 2024	0.0430	0.0470	0.0410	0.0430	0.0430	5,850,912
05 Apr 2024	0.0450	0.0480	0.0400	0.0410	0.0410	4,768,858
04 Apr 2024	0.0550	0.0580	0.0440	0.0460	0.0460	8,777,810
03 Apr 2024	0.0470	0.0570	0.0450	0.0540	0.0540	8,615,597
02 Apr 2024	0.0420	0.0490	0.0410	0.0460	0.0460	7,484,142
28 Mar 2024	0.0410	0.0440	0.0390	0.0390	0.0390	3,666,535
27 Mar 2024	0.0390	0.0420	0.0390	0.0400	0.0400	3,023,818
26 Mar 2024	0.0380	0.0420	0.0360	0.0390	0.0390	6,634,159
25 Mar 2024	0.0300	0.0420	0.0300	0.0370	0.0370	11,105,098
22 Mar 2024	0.0320	0.0320	0.0300	0.0305	0.0305	956,728
21 Mar 2024	0.0310	0.0310	0.0300	0.0310	0.0310	950,369
20 Mar 2024	0.0310	0.0310	0.0290	0.0300	0.0300	2,342,702
19 Mar 2024	0.0290	0.0330	0.0280	0.0310	0.0310	5,847,365
18 Mar 2024	0.0250	0.0360	0.0250	0.0290	0.0290	29,971,947
15 Mar 2024	0.0255	0.0260	0.0250	0.0250	0.0250	448,288
14 Mar 2024	0.0270	0.0270	0.0250	0.0250	0.0250	1,416,579
13 Mar 2024	0.0260	0.0270	0.0250	0.0260	0.0260	681,860
12 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	554,667
11 Mar 2024	0.0220	0.0250	0.0220	0.0250	0.0250	1,636,659
08 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	213,400
07 Mar 2024	0.0210	0.0220	0.0210	0.0220	0.0220	2,955,872
06 Mar 2024	0.0210	0.0220	0.0210	0.0210	0.0210	1,378,351
05 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	463,485
04 Mar 2024	0.0210	0.0230	0.0210	0.0220	0.0220	863,978
01 Mar 2024	0.0210	0.0220	0.0200	0.0210	0.0210	2,102,661
29 Feb 2024	0.0200	0.0210	0.0190	0.0210	0.0210	1,925,019
28 Feb 2024	0.0170	0.0210	0.0170	0.0200	0.0200	10,881,825
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	608,860
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.0170	0.0170	0.0160	0.0160	0.0160	472,607
20 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	572,381
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	139,767
14 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	726,528
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.0150	0.0175	0.0150	0.0160	0.0160	1,846,869
09 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,243,643
08 Feb 2024	0.0150	0.0150	0.0140	0.0150	0.0150	478,482
07 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	575,318
06 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	668,403
05 Feb 2024	0.0130	0.0135	0.0130	0.0130	0.0130	316,000
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	156,400
31 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	773,143
30 Jan 2024	0.0140	0.0150	0.0130	0.0130	0.0130	2,138,183
29 Jan 2024	0.0140	0.0145	0.0130	0.0145	0.0145	2,815,222
25 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	126,800
24 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	34,000
23 Jan 2024	0.0160	0.0160	0.0150	0.0160	0.0160	919,963
22 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,304,200
19 Jan 2024	0.0160	0.0165	0.0160	0.0165	0.0165	430,767
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	142,500
16 Jan 2024	0.0165	0.0170	0.0160	0.0160	0.0160	476,000
15 Jan 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,357,316
12 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	82,352
11 Jan 2024	0.0165	0.0165	0.0160	0.0160	0.0160	90,888
10 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,034,302
09 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,000,000
08 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	112,000
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
03 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	120,000
02 Jan 2024	0.0170	0.0170	0.0165	0.0170	0.0170	1,510,937
29 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	109,444
28 Dec 2023	0.0170	0.0180	0.0170	0.0180	0.0180	237,474
27 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	223,009
22 Dec 2023	0.0165	0.0170	0.0165	0.0170	0.0170	1,380,225
21 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	500,000
20 Dec 2023	0.0170	0.0170	0.0160	0.0165	0.0165	1,080,928
19 Dec 2023	0.0180	0.0180	0.0170	0.0170	0.0170	312,776
18 Dec 2023	0.0170	0.0170	0.0165	0.0170	0.0170	973,577
15 Dec 2023	0.0190	0.0190	0.0170	0.0170	0.0170	546,222
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0180	0.0190	0.0170	0.0190	0.0190	2,690,621
12 Dec 2023	0.0170	0.0180	0.0165	0.0170	0.0170	2,668,312
11 Dec 2023	0.0190	0.0190	0.0180	0.0180	0.0180	364,428
08 Dec 2023	0.0180	0.0190	0.0170	0.0180	0.0180	1,012,899
07 Dec 2023	0.0160	0.0190	0.0160	0.0180	0.0180	5,269,440
06 Dec 2023	0.0190	0.0190	0.0170	0.0170	0.0170	8,837,214
05 Dec 2023	0.0240	0.0270	0.0190	0.0190	0.0190	46,687,382
04 Dec 2023	0.0135	0.0150	0.0130	0.0150	0.0150	850,089
01 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	72,778
30 Nov 2023	0.0140	0.0150	0.0140	0.0140	0.0140	129,743
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6542+0.0019(+0.29%)

OIL84.24+0.67(+0.80%)

GOLD2,360.90+18.40(+0.79%)

Bitcoin AUD97,796.70+1,322.50(+1.37%)

Global Oil & Gas Limited (GLV.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6542
+0.0019(+0.29%)

OIL
84.24
+0.67(+0.80%)

GOLD
2,360.90
+18.40(+0.79%)

Bitcoin AUD
97,796.70
+1,322.50(+1.37%)