Canada markets close in 2 hours 15 minutes

PM Capital Global Opportunities Fund Limited (PGF.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.0800-0.0400 (-1.89%)
At close: 04:10PM AEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20242.13002.15002.07002.08002.0800241,007
May 07, 20242.13002.15002.12002.12002.1200137,287
May 06, 20242.15002.15002.12002.12002.1200206,833
May 03, 20242.12002.14002.10002.10002.1000108,357
May 02, 20242.11002.15002.10002.11002.1100152,155
May 01, 20242.06002.11002.06002.10002.1000223,673
Apr 30, 20242.12002.15002.08002.08002.0800154,643
Apr 29, 20242.09002.12502.08002.10002.1000207,183
Apr 26, 20242.04002.08002.03002.07002.0700186,879
Apr 24, 20242.02002.04002.01002.02002.0200155,581
Apr 23, 20242.02002.04002.01002.02002.0200235,784
Apr 22, 20242.02002.04002.02002.03002.0300109,364
Apr 19, 20242.04002.05001.99002.00002.0000438,810
Apr 18, 20241.99002.04001.99002.04002.0400114,102
Apr 17, 20242.00002.01001.98501.98501.9850183,442
Apr 16, 20242.00002.02001.99502.02002.020089,724
Apr 15, 20242.03002.03001.99502.02002.020090,194
Apr 12, 20242.00002.04001.99502.03002.0300263,108
Apr 11, 20241.99002.01001.97502.00002.0000209,431
Apr 10, 20242.00002.02001.97001.97501.9750359,862
Apr 09, 20241.99002.03001.99001.99001.9900494,533
Apr 08, 20241.96002.00001.96001.99001.9900183,224
Apr 05, 20241.96001.98001.95501.96001.9600215,437
Apr 04, 20241.97502.00001.97501.98001.9800138,635
Apr 03, 20241.98002.00001.96001.96001.9600180,274
Apr 02, 20241.99002.01001.98501.98501.9850278,206
Mar 28, 20242.01002.02001.99001.99501.9950366,969
Mar 27, 20242.01002.01001.99001.99001.9900272,328
Mar 26, 20242.00002.02001.99501.99501.9950449,012
Mar 25, 20242.01002.01001.99002.00002.0000441,737
Mar 22, 20242.04002.05002.02002.02002.0200290,288
Mar 21, 20242.03002.04002.01002.02002.0200529,572
Mar 21, 20240.05 Dividend
Mar 20, 20242.11002.17002.07002.07002.0200243,750
Mar 19, 20242.08002.13002.07002.10002.0493215,835
Mar 18, 20242.03002.12002.03002.07002.020094,582
Mar 15, 20242.05002.05002.03002.04001.9907157,556
Mar 14, 20242.05002.05002.03002.04001.9907498,237
Mar 13, 20242.01002.05002.01002.05002.0005130,990
Mar 12, 20242.01002.02001.99502.00001.9517232,335
Mar 11, 20242.00002.04002.00002.01001.9614146,936
Mar 08, 20241.99002.00001.98501.99501.9468101,950
Mar 07, 20242.00002.00001.98002.00001.9517225,550
Mar 06, 20241.99002.03001.97502.03001.9810224,198
Mar 05, 20241.99002.00001.98001.98001.9322184,252
Mar 04, 20242.00002.00001.96501.98001.9322321,675
Mar 01, 20241.98002.01001.98001.98001.9322299,772
Feb 29, 20241.99001.99501.97501.99501.9468212,535
Feb 28, 20241.98001.99001.96501.99001.9419138,509
Feb 27, 20241.96001.98001.94501.98001.9322286,848
Feb 26, 20241.96501.97501.93501.97501.9273283,910
Feb 23, 20241.95001.96501.94001.96001.9127277,911
Feb 22, 20241.95001.98001.93501.93501.8883338,739
Feb 21, 20241.98001.98001.95501.98001.9322146,773
Feb 20, 20241.94001.98501.94001.98501.9371160,501
Feb 19, 20241.97001.97001.92501.93501.8883149,092
Feb 16, 20241.97001.99001.94501.98001.9322273,210
Feb 15, 20241.96001.98001.94501.98001.9322137,294
Feb 14, 20241.95001.97001.93001.97001.9224182,059
Feb 13, 20241.98001.99501.94001.95501.9078156,985
Feb 12, 20241.96001.98001.94501.98001.9322203,689
Feb 09, 20241.93001.98501.92001.95501.9078311,913
Feb 08, 20241.96001.97501.90001.96001.9127396,096
Feb 07, 20241.98001.98001.94001.97501.9273286,922
Feb 06, 20241.90001.97501.89501.95001.9029158,220
Feb 05, 20241.95501.96001.89501.90001.8541249,532
Feb 02, 20241.98001.99001.95501.96001.9127120,401
Feb 01, 20241.96501.96501.92501.95501.9078220,123
Jan 31, 20241.97502.00001.94001.98501.9371260,927
Jan 30, 20241.94501.98001.92501.97501.9273322,371
Jan 29, 20241.90501.95001.90001.94001.8931193,602
Jan 25, 20241.90001.91501.89501.90501.8590169,355
Jan 24, 20241.90501.90501.88501.89001.8443216,747
Jan 23, 20241.92501.93001.90001.90001.8541315,914
Jan 22, 20241.88501.92501.87501.92501.8785337,945
Jan 19, 20241.93001.93001.88501.90001.8541195,671
Jan 18, 20241.92501.92501.87001.92001.8736572,516
Jan 17, 20241.88501.91501.88501.91501.8687172,590
Jan 16, 20241.88001.91001.88001.88501.8395186,333
Jan 15, 20241.91001.91501.91001.91001.8639107,932
Jan 12, 20241.88001.93001.87001.91001.8639220,853
Jan 11, 20241.92001.93001.87001.88001.8346211,939
Jan 10, 20241.93001.93501.90501.93501.888389,164
Jan 09, 20241.93001.93501.89501.93501.8883219,750
Jan 08, 20241.86001.93001.86001.93001.8834220,491
Jan 05, 20241.85501.89001.85001.85001.8053152,504
Jan 04, 20241.88001.88001.85501.85501.810278,767
Jan 03, 20241.88501.92001.88001.88001.8346174,192
Jan 02, 20241.91001.91001.88001.91001.8639137,713
Dec 29, 20231.87001.92001.84001.90501.8590295,047
Dec 28, 20231.87001.88501.85001.85001.805384,009
Dec 27, 20231.88501.92001.85501.86001.8151245,983
Dec 22, 20231.86501.90001.85501.88001.8346275,950
Dec 21, 20231.89001.89001.85001.85001.8053312,714
Dec 20, 20231.94001.94501.88001.88501.8395511,815
Dec 19, 20231.88001.94501.87501.94501.8980203,253
Dec 18, 20231.92501.93001.87501.87501.8297180,341
Dec 15, 20231.91501.93001.88001.88001.8346188,816
Dec 14, 20231.91001.93001.90001.91001.8639257,283
Dec 13, 20231.89501.92001.88001.90001.8541268,942
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...