Globe International Limited (GLB.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 11:40AM AEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 2,644 |
| Apr 30, 2024 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | 2.8600 | 3,133 |
| Apr 29, 2024 | 2.7900 | 2.8500 | 2.7900 | 2.8500 | 2.8500 | 3,641 |
| Apr 26, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Apr 24, 2024 | 2.7300 | 2.8500 | 2.7300 | 2.8500 | 2.8500 | 2,888 |
| Apr 23, 2024 | 2.8300 | 2.8500 | 2.8300 | 2.8500 | 2.8500 | 103 |
| Apr 22, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Apr 19, 2024 | 2.7300 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 26 |
| Apr 18, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 17, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 16, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 357 |
| Apr 15, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Apr 12, 2024 | 2.7500 | 2.7500 | 2.6800 | 2.6800 | 2.6800 | 7,919 |
| Apr 11, 2024 | 2.7200 | 2.7700 | 2.6800 | 2.6800 | 2.6800 | 5,813 |
| Apr 10, 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 4 |
| Apr 09, 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 294 |
| Apr 08, 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 9,893 |
| Apr 05, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Apr 04, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Apr 03, 2024 | 2.6800 | 2.7900 | 2.6600 | 2.7900 | 2.7900 | 5,423 |
| Apr 02, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 1,000 |
| Mar 28, 2024 | 2.6800 | 2.7900 | 2.6800 | 2.7300 | 2.7300 | 1,717 |
| Mar 27, 2024 | 2.6800 | 2.7700 | 2.6800 | 2.6800 | 2.6800 | 1,632 |
| Mar 26, 2024 | 2.6900 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 771 |
| Mar 25, 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6700 | 2.6700 | 6,334 |
| Mar 22, 2024 | 2.8300 | 2.8400 | 2.6500 | 2.6500 | 2.6500 | 3,017 |
| Mar 21, 2024 | 2.7000 | 2.8500 | 2.6400 | 2.6500 | 2.6500 | 4,789 |
| Mar 20, 2024 | 2.8500 | 2.8500 | 2.6950 | 2.7000 | 2.7000 | 3,515 |
| Mar 19, 2024 | 2.8000 | 2.8500 | 2.7000 | 2.8500 | 2.8500 | 8,937 |
| Mar 18, 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7500 | 2.7500 | 8,064 |
| Mar 15, 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 4,950 |
| Mar 14, 2024 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 1,161 |
| Mar 13, 2024 | 3.0000 | 3.0000 | 2.8700 | 2.8800 | 2.8800 | 8,619 |
| Mar 12, 2024 | 3.1500 | 3.1500 | 2.9000 | 2.9100 | 2.9100 | 14,734 |
| Mar 11, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Mar 08, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Mar 07, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Mar 07, 2024 | 0.09 Dividend | |||||
| Mar 06, 2024 | 3.4000 | 3.4000 | 3.1500 | 3.1500 | 3.0600 | 7,805 |
| Mar 05, 2024 | 3.3300 | 3.4000 | 3.2700 | 3.4000 | 3.3029 | 9,016 |
| Mar 04, 2024 | 3.2600 | 3.2700 | 3.2600 | 3.2700 | 3.1766 | 182 |
| Mar 01, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1377 | 105 |
| Feb 29, 2024 | 3.1900 | 3.2100 | 3.1900 | 3.2100 | 3.1183 | 1,790 |
| Feb 28, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2931 | - |
| Feb 27, 2024 | 3.3200 | 3.3900 | 3.1100 | 3.3900 | 3.2931 | 4,648 |
| Feb 26, 2024 | 3.3100 | 3.3300 | 3.1300 | 3.1300 | 3.0406 | 10,352 |
| Feb 23, 2024 | 3.2100 | 3.3300 | 3.1000 | 3.3300 | 3.2349 | 18,752 |
| Feb 22, 2024 | 2.9000 | 3.4000 | 2.9000 | 3.1600 | 3.0697 | 95,830 |
| Feb 21, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | - |
| Feb 20, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | 67 |
| Feb 19, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | 3,747 |
| Feb 16, 2024 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 2.9143 | 2,830 |
| Feb 15, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9046 | - |
| Feb 14, 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.9046 | 340 |
| Feb 13, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | - |
| Feb 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | - |
| Feb 09, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | - |
| Feb 08, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | - |
| Feb 07, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | - |
| Feb 06, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | 970 |
| Feb 05, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | - |
| Feb 02, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | - |
| Feb 01, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | - |
| Jan 31, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | - |
| Jan 30, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | - |
| Jan 29, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | - |
| Jan 25, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | 8 |
| Jan 24, 2024 | 2.9500 | 3.0500 | 2.9500 | 3.0500 | 2.9629 | 289 |
| Jan 23, 2024 | 2.8800 | 2.9500 | 2.7700 | 2.9500 | 2.8657 | 2,773 |
| Jan 22, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 19, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 18, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 17, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 16, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 15, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 12, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 11, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 10, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 09, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 08, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 05, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 04, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 03, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Jan 02, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Dec 29, 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| Dec 28, 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | 1 |
| Dec 27, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | 18 |
| Dec 22, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| Dec 21, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| Dec 20, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| Dec 19, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | 1 |
| Dec 18, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| Dec 15, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | 13 |
| Dec 14, 2023 | 3.1500 | 3.1500 | 3.1200 | 3.1200 | 3.0309 | 247 |
| Dec 13, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| Dec 12, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| Dec 11, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| Dec 08, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | 847 |
| Dec 07, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| Dec 06, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| *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.