Global Masters Fund Limited (GFL.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 01:11PM AEST
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| May 22, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| May 21, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| May 20, 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 4,374 |
| May 17, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 322 |
| May 16, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| May 15, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| May 14, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| May 13, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| May 10, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| May 09, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| May 08, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 323 |
| May 07, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| May 06, 2024 | 3.1200 | 3.1200 | 3.1100 | 3.1100 | 3.1100 | 2,170 |
| May 03, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 5,953 |
| May 02, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| May 01, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Apr 30, 2024 | 3.0600 | 3.1100 | 3.0600 | 3.1100 | 3.1100 | 2,789 |
| Apr 29, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 310 |
| Apr 26, 2024 | 3.0300 | 3.0400 | 3.0300 | 3.0400 | 3.0400 | 815 |
| Apr 24, 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 14,349 |
| Apr 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 22, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
| Apr 19, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 18, 2024 | 2.9800 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 9,150 |
| Apr 17, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| Apr 16, 2024 | 2.9600 | 2.9700 | 2.9600 | 2.9700 | 2.9700 | 26,346 |
| Apr 15, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 336 |
| Apr 12, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 98 |
| Apr 11, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 10, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 09, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 333 |
| Apr 08, 2024 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | 2.9600 | 5,130 |
| Apr 05, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Apr 04, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Apr 03, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Apr 02, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 861 |
| Mar 28, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Mar 27, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Mar 26, 2024 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | 2.9800 | 22,331 |
| Mar 25, 2024 | 3.0000 | 3.0500 | 2.9900 | 2.9900 | 2.9900 | 2,670 |
| Mar 22, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Mar 21, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2,000 |
| Mar 20, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 3,535 |
| Mar 19, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| Mar 18, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| Mar 15, 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 9,015 |
| Mar 14, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Mar 13, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1,000 |
| Mar 12, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Mar 11, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Mar 08, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 21,149 |
| Mar 07, 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 63,000 |
| Mar 06, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Mar 05, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 554 |
| Mar 04, 2024 | 3.0200 | 3.0800 | 2.9800 | 3.0000 | 3.0000 | 38,954 |
| Mar 01, 2024 | 3.0200 | 3.1000 | 2.9900 | 3.1000 | 3.1000 | 5,551 |
| Feb 29, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 175 |
| Feb 28, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 175 |
| Feb 27, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Feb 26, 2024 | 3.0800 | 3.1100 | 3.0800 | 3.1100 | 3.1100 | 8,116 |
| Feb 23, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 295 |
| Feb 22, 2024 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | 3.0500 | 9,705 |
| Feb 21, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2,838 |
| Feb 20, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 6,760 |
| Feb 19, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3,200 |
| Feb 16, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 15, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 14, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 13, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 12, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 09, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 274 |
| Feb 08, 2024 | 2.9000 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 25,774 |
| Feb 07, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,465 |
| Feb 06, 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 1,850 |
| Feb 05, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 5,000 |
| Feb 02, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Feb 01, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Jan 31, 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 5,450 |
| Jan 30, 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 1,532 |
| Jan 29, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Jan 25, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Jan 24, 2024 | 2.8700 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 12,322 |
| Jan 23, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 3,400 |
| Jan 22, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Jan 19, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Jan 18, 2024 | 2.9100 | 2.9100 | 2.8300 | 2.8300 | 2.8300 | 12,289 |
| Jan 17, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 16, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 5,000 |
| Jan 15, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 12, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 5,000 |
| Jan 11, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jan 10, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jan 09, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 3,391 |
| Jan 08, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 3,200 |
| Jan 05, 2024 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | 2.9300 | 14,015 |
| Jan 04, 2024 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 15,000 |
| Jan 03, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 6,500 |
| Jan 02, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 19 |
| Dec 29, 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.