PM Capital Global Opportunities Fund Limited (PGF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 155,581 |
| 23 Apr 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 235,784 |
| 22 Apr 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 109,364 |
| 19 Apr 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 438,810 |
| 18 Apr 2024 | 1.9900 | 2.0400 | 1.9900 | 2.0400 | 2.0400 | 114,102 |
| 17 Apr 2024 | 2.0000 | 2.0100 | 1.9850 | 1.9850 | 1.9850 | 183,442 |
| 16 Apr 2024 | 2.0000 | 2.0200 | 1.9950 | 2.0200 | 2.0200 | 89,724 |
| 15 Apr 2024 | 2.0300 | 2.0300 | 1.9950 | 2.0200 | 2.0200 | 90,194 |
| 12 Apr 2024 | 2.0000 | 2.0400 | 1.9950 | 2.0300 | 2.0300 | 263,108 |
| 11 Apr 2024 | 1.9900 | 2.0100 | 1.9750 | 2.0000 | 2.0000 | 209,431 |
| 10 Apr 2024 | 2.0000 | 2.0200 | 1.9700 | 1.9750 | 1.9750 | 359,862 |
| 09 Apr 2024 | 1.9900 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 494,533 |
| 08 Apr 2024 | 1.9600 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 183,224 |
| 05 Apr 2024 | 1.9600 | 1.9800 | 1.9550 | 1.9600 | 1.9600 | 215,437 |
| 04 Apr 2024 | 1.9750 | 2.0000 | 1.9750 | 1.9800 | 1.9800 | 138,635 |
| 03 Apr 2024 | 1.9800 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 180,274 |
| 02 Apr 2024 | 1.9900 | 2.0100 | 1.9850 | 1.9850 | 1.9850 | 278,206 |
| 28 Mar 2024 | 2.0100 | 2.0200 | 1.9900 | 1.9950 | 1.9950 | 366,969 |
| 27 Mar 2024 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 272,328 |
| 26 Mar 2024 | 2.0000 | 2.0200 | 1.9950 | 1.9950 | 1.9950 | 449,012 |
| 25 Mar 2024 | 2.0100 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 441,737 |
| 22 Mar 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 290,288 |
| 21 Mar 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 529,572 |
| 21 Mar 2024 | 0.05 Dividend | |||||
| 20 Mar 2024 | 2.1100 | 2.1700 | 2.0700 | 2.0700 | 2.0200 | 243,750 |
| 19 Mar 2024 | 2.0800 | 2.1300 | 2.0700 | 2.1000 | 2.0493 | 215,835 |
| 18 Mar 2024 | 2.0300 | 2.1200 | 2.0300 | 2.0700 | 2.0200 | 94,582 |
| 15 Mar 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 1.9907 | 157,556 |
| 14 Mar 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 1.9907 | 498,237 |
| 13 Mar 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0005 | 130,990 |
| 12 Mar 2024 | 2.0100 | 2.0200 | 1.9950 | 2.0000 | 1.9517 | 232,335 |
| 11 Mar 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0100 | 1.9614 | 146,936 |
| 08 Mar 2024 | 1.9900 | 2.0000 | 1.9850 | 1.9950 | 1.9468 | 101,950 |
| 07 Mar 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 1.9517 | 225,550 |
| 06 Mar 2024 | 1.9900 | 2.0300 | 1.9750 | 2.0300 | 1.9810 | 224,198 |
| 05 Mar 2024 | 1.9900 | 2.0000 | 1.9800 | 1.9800 | 1.9322 | 184,252 |
| 04 Mar 2024 | 2.0000 | 2.0000 | 1.9650 | 1.9800 | 1.9322 | 321,675 |
| 01 Mar 2024 | 1.9800 | 2.0100 | 1.9800 | 1.9800 | 1.9322 | 299,772 |
| 29 Feb 2024 | 1.9900 | 1.9950 | 1.9750 | 1.9950 | 1.9468 | 212,535 |
| 28 Feb 2024 | 1.9800 | 1.9900 | 1.9650 | 1.9900 | 1.9419 | 138,509 |
| 27 Feb 2024 | 1.9600 | 1.9800 | 1.9450 | 1.9800 | 1.9322 | 286,848 |
| 26 Feb 2024 | 1.9650 | 1.9750 | 1.9350 | 1.9750 | 1.9273 | 283,910 |
| 23 Feb 2024 | 1.9500 | 1.9650 | 1.9400 | 1.9600 | 1.9127 | 277,911 |
| 22 Feb 2024 | 1.9500 | 1.9800 | 1.9350 | 1.9350 | 1.8883 | 338,739 |
| 21 Feb 2024 | 1.9800 | 1.9800 | 1.9550 | 1.9800 | 1.9322 | 146,773 |
| 20 Feb 2024 | 1.9400 | 1.9850 | 1.9400 | 1.9850 | 1.9371 | 160,501 |
| 19 Feb 2024 | 1.9700 | 1.9700 | 1.9250 | 1.9350 | 1.8883 | 149,092 |
| 16 Feb 2024 | 1.9700 | 1.9900 | 1.9450 | 1.9800 | 1.9322 | 273,210 |
| 15 Feb 2024 | 1.9600 | 1.9800 | 1.9450 | 1.9800 | 1.9322 | 137,294 |
| 14 Feb 2024 | 1.9500 | 1.9700 | 1.9300 | 1.9700 | 1.9224 | 182,059 |
| 13 Feb 2024 | 1.9800 | 1.9950 | 1.9400 | 1.9550 | 1.9078 | 156,985 |
| 12 Feb 2024 | 1.9600 | 1.9800 | 1.9450 | 1.9800 | 1.9322 | 203,689 |
| 09 Feb 2024 | 1.9300 | 1.9850 | 1.9200 | 1.9550 | 1.9078 | 311,913 |
| 08 Feb 2024 | 1.9600 | 1.9750 | 1.9000 | 1.9600 | 1.9127 | 396,096 |
| 07 Feb 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9750 | 1.9273 | 286,922 |
| 06 Feb 2024 | 1.9000 | 1.9750 | 1.8950 | 1.9500 | 1.9029 | 158,220 |
| 05 Feb 2024 | 1.9550 | 1.9600 | 1.8950 | 1.9000 | 1.8541 | 249,532 |
| 02 Feb 2024 | 1.9800 | 1.9900 | 1.9550 | 1.9600 | 1.9127 | 120,401 |
| 01 Feb 2024 | 1.9650 | 1.9650 | 1.9250 | 1.9550 | 1.9078 | 220,123 |
| 31 Jan 2024 | 1.9750 | 2.0000 | 1.9400 | 1.9850 | 1.9371 | 260,927 |
| 30 Jan 2024 | 1.9450 | 1.9800 | 1.9250 | 1.9750 | 1.9273 | 322,371 |
| 29 Jan 2024 | 1.9050 | 1.9500 | 1.9000 | 1.9400 | 1.8931 | 193,602 |
| 25 Jan 2024 | 1.9000 | 1.9150 | 1.8950 | 1.9050 | 1.8590 | 169,355 |
| 24 Jan 2024 | 1.9050 | 1.9050 | 1.8850 | 1.8900 | 1.8443 | 216,747 |
| 23 Jan 2024 | 1.9250 | 1.9300 | 1.9000 | 1.9000 | 1.8541 | 315,914 |
| 22 Jan 2024 | 1.8850 | 1.9250 | 1.8750 | 1.9250 | 1.8785 | 337,945 |
| 19 Jan 2024 | 1.9300 | 1.9300 | 1.8850 | 1.9000 | 1.8541 | 195,671 |
| 18 Jan 2024 | 1.9250 | 1.9250 | 1.8700 | 1.9200 | 1.8736 | 572,516 |
| 17 Jan 2024 | 1.8850 | 1.9150 | 1.8850 | 1.9150 | 1.8687 | 172,590 |
| 16 Jan 2024 | 1.8800 | 1.9100 | 1.8800 | 1.8850 | 1.8395 | 186,333 |
| 15 Jan 2024 | 1.9100 | 1.9150 | 1.9100 | 1.9100 | 1.8639 | 107,932 |
| 12 Jan 2024 | 1.8800 | 1.9300 | 1.8700 | 1.9100 | 1.8639 | 220,853 |
| 11 Jan 2024 | 1.9200 | 1.9300 | 1.8700 | 1.8800 | 1.8346 | 211,939 |
| 10 Jan 2024 | 1.9300 | 1.9350 | 1.9050 | 1.9350 | 1.8883 | 89,164 |
| 09 Jan 2024 | 1.9300 | 1.9350 | 1.8950 | 1.9350 | 1.8883 | 219,750 |
| 08 Jan 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9300 | 1.8834 | 220,491 |
| 05 Jan 2024 | 1.8550 | 1.8900 | 1.8500 | 1.8500 | 1.8053 | 152,504 |
| 04 Jan 2024 | 1.8800 | 1.8800 | 1.8550 | 1.8550 | 1.8102 | 78,767 |
| 03 Jan 2024 | 1.8850 | 1.9200 | 1.8800 | 1.8800 | 1.8346 | 174,192 |
| 02 Jan 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9100 | 1.8639 | 137,713 |
| 29 Dec 2023 | 1.8700 | 1.9200 | 1.8400 | 1.9050 | 1.8590 | 295,047 |
| 28 Dec 2023 | 1.8700 | 1.8850 | 1.8500 | 1.8500 | 1.8053 | 84,009 |
| 27 Dec 2023 | 1.8850 | 1.9200 | 1.8550 | 1.8600 | 1.8151 | 245,983 |
| 22 Dec 2023 | 1.8650 | 1.9000 | 1.8550 | 1.8800 | 1.8346 | 275,950 |
| 21 Dec 2023 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8053 | 312,714 |
| 20 Dec 2023 | 1.9400 | 1.9450 | 1.8800 | 1.8850 | 1.8395 | 511,815 |
| 19 Dec 2023 | 1.8800 | 1.9450 | 1.8750 | 1.9450 | 1.8980 | 203,253 |
| 18 Dec 2023 | 1.9250 | 1.9300 | 1.8750 | 1.8750 | 1.8297 | 180,341 |
| 15 Dec 2023 | 1.9150 | 1.9300 | 1.8800 | 1.8800 | 1.8346 | 188,816 |
| 14 Dec 2023 | 1.9100 | 1.9300 | 1.9000 | 1.9100 | 1.8639 | 257,283 |
| 13 Dec 2023 | 1.8950 | 1.9200 | 1.8800 | 1.9000 | 1.8541 | 268,942 |
| 12 Dec 2023 | 1.8300 | 1.9000 | 1.8200 | 1.9000 | 1.8541 | 320,203 |
| 11 Dec 2023 | 1.8000 | 1.8300 | 1.7850 | 1.8300 | 1.7858 | 449,970 |
| 08 Dec 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.7565 | 65,526 |
| 07 Dec 2023 | 1.8100 | 1.8400 | 1.8000 | 1.8000 | 1.7565 | 182,245 |
| 06 Dec 2023 | 1.8100 | 1.8400 | 1.8000 | 1.8200 | 1.7760 | 215,021 |
| 05 Dec 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.7663 | 122,515 |
| 04 Dec 2023 | 1.8375 | 1.8550 | 1.8100 | 1.8200 | 1.7760 | 261,183 |
| 01 Dec 2023 | 1.8400 | 1.8800 | 1.8150 | 1.8500 | 1.8053 | 435,924 |
| 30 Nov 2023 | 1.8100 | 1.8600 | 1.8050 | 1.8350 | 1.7907 | 92,536 |
| *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.