Australia markets closed

PM Capital Global Opportunities Fund Limited (PGF.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.2300+0.0500 (+2.29%)
At close: 03:52PM AEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242.21002.25002.21002.23002.230010,202
27 June 20242.18002.19002.18002.18002.18001,289
26 June 20242.22002.22002.19002.21002.210031,194
25 June 20242.19502.19502.19502.19502.19502,805
24 June 20242.17002.18002.17002.18002.180018,771
21 June 20242.19002.19002.17002.18002.180011,523
20 June 20242.17002.19502.16002.18002.180014,849
19 June 20242.19002.19002.19002.19002.19001,877
18 June 20242.19002.19002.16002.18002.180055,628
17 June 20242.21002.21002.19002.19002.190020,598
14 June 20242.24002.24002.21002.22002.220043,081
13 June 20242.23002.27002.23002.25002.250014,696
12 June 20242.22002.25002.21002.23002.230028,637
11 June 20242.26002.26002.20002.23002.230044,058
07 June 20242.28002.30002.24002.24002.240065,117
06 June 20242.30002.30002.28002.28002.2800103,226
05 June 20242.29002.33002.29002.33002.330064,951
04 June 20242.32002.32002.29002.29002.290010,977
03 June 20242.31002.31002.28002.30002.300019,872
31 May 20242.30002.32002.29002.32002.320051,544
30 May 20242.27002.30002.26002.29002.290015,819
29 May 20242.23002.24002.23002.24002.24009,055
28 May 20242.21002.24002.21002.23002.230054,498
27 May 20242.21002.23002.20002.23002.230030,691
24 May 20242.20002.22002.19002.22002.220026,692
23 May 20242.22002.22002.20002.20002.200020,353
22 May 20242.18002.24002.18002.24002.240018,537
21 May 20242.20002.20002.17002.19002.190016,469
20 May 20242.19002.20002.17002.17002.170025,205
17 May 20242.18002.20002.18002.20002.200022,712
16 May 20242.17002.20002.17002.18002.180022,684
15 May 20242.18002.18002.15002.16002.160013,187
14 May 20242.18002.18002.18002.18002.1800207
13 May 20242.17002.18002.17002.18002.1800492
10 May 20242.12002.15002.12002.15002.150010,228
09 May 20242.10002.15002.09002.15002.150015,631
08 May 20242.15002.15002.07002.11002.110019,372
07 May 20242.14002.15002.12002.12002.120016,659
06 May 20242.15002.15002.12002.15002.15006,057
03 May 20242.13002.14002.10002.10002.10006,116
02 May 20242.13002.14002.10002.13002.130012,826
01 May 20242.07002.11002.07002.10002.100027,121
30 Apr 20242.11002.13002.08002.08002.08006,415
29 Apr 20242.10002.10002.08002.10002.100017,397
26 Apr 20242.05002.06002.05002.06002.06002,493
24 Apr 20242.01002.04002.01002.01002.01006,043
23 Apr 20242.03002.04002.01002.02002.02008,622
22 Apr 2024------
19 Apr 20242.02002.03001.99502.01002.010084,320
18 Apr 20242.00002.03002.00002.00002.00005,115
17 Apr 2024------
16 Apr 20242.02002.02002.00002.02002.0200868
15 Apr 20242.00002.02002.00002.02002.020013,962
12 Apr 20242.00002.02001.99502.02002.02005,675
11 Apr 20241.97502.00001.97502.00002.000025,394
10 Apr 20241.99002.01001.99001.99001.990065,373
09 Apr 20242.00002.03001.99002.00002.000049,971
08 Apr 20241.96001.99501.96001.99501.995011,568
05 Apr 20241.98001.98001.96001.96001.960024,646
04 Apr 20241.99001.99501.97501.98001.98008,246
03 Apr 20241.99001.99501.97001.97501.975019,548
02 Apr 20242.00002.00001.99001.99001.990010,709
28 Mar 20242.00002.02001.99501.99501.9950121,172
27 Mar 20242.00002.01001.99002.00502.005039,497
26 Mar 20242.01002.01002.00002.01002.010029,586
25 Mar 20242.02002.02002.00002.01002.010021,504
22 Mar 20242.04002.05002.03002.03002.030012,023
21 Mar 20242.02002.04002.02002.04002.040047,242
21 Mar 20240.05 Dividend
20 Mar 20242.15002.15002.10002.10002.050018,996
19 Mar 20242.09002.13002.09002.10002.050011,494
18 Mar 20242.05002.12002.05002.12002.06959,053
15 Mar 20242.04002.05002.03002.05002.001215,579
14 Mar 20242.05002.05002.03002.05002.001213,666
13 Mar 20242.03002.04002.03002.03001.98179,703
12 Mar 20242.00002.01001.99502.00501.957325,934
11 Mar 20242.00002.03002.00002.03001.98178,236
08 Mar 20241.99002.00001.98501.99501.947511,115
07 Mar 20242.00002.00001.98501.99501.947574,242
06 Mar 20242.00002.02001.97002.01001.962112,657
05 Mar 20241.98501.99001.98001.98501.937716,475
04 Mar 20241.96501.99501.96501.98001.93291,705
01 Mar 20241.99501.99501.98001.98001.93291,658
29 Feb 20241.98001.99001.98001.99001.942610,812
28 Feb 20241.98001.99001.96501.99001.94261,393
27 Feb 20241.97501.98001.94501.98001.932915,464
26 Feb 20241.96001.97501.96001.97501.92804,953
23 Feb 20241.96001.96501.95001.96001.913314,817
22 Feb 20241.94501.98001.94001.94001.893836,658
21 Feb 20241.96001.98001.95001.95501.908518,447
20 Feb 20241.96001.98001.95001.98001.93297,202
19 Feb 20241.95501.97001.92501.93501.888927,642
16 Feb 20241.98001.98001.95001.97001.923119,845
15 Feb 20241.94501.97501.94501.97501.928014,761
14 Feb 20241.94001.96001.93501.96001.913318,857
13 Feb 20241.96501.96501.94501.96001.91336,615
12 Feb 20241.94001.96001.94001.96001.91331,119
09 Feb 20241.93501.96501.92001.96501.918235,904
08 Feb 20241.97501.97501.92001.94001.893849,486
07 Feb 20241.96001.97501.94001.97501.928018,358
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...