Global Masters Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 220 |
| 2024-09-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-08-30 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 310 |
| 2024-08-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-08-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-08-27 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 10,506 |
| 2024-08-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-08-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 816 |
| 2024-08-19 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 10,000 |
| 2024-08-16 | 3.140 | 3.170 | 3.140 | 3.170 | 3.170 | 5,877 |
| 2024-08-15 | 3.115 | 3.130 | 3.115 | 3.130 | 3.130 | 770 |
| 2024-08-14 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 1,280 |
| 2024-08-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-08-12 | 3.100 | 3.100 | 3.090 | 3.100 | 3.100 | 3,673 |
| 2024-08-09 | 3.060 | 3.090 | 3.030 | 3.090 | 3.090 | 18,646 |
| 2024-08-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 166 |
| 2024-08-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 421 |
| 2024-08-06 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 7,698 |
| 2024-08-05 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 2,884 |
| 2024-08-02 | 3.080 | 3.110 | 3.080 | 3.110 | 3.110 | 12,524 |
| 2024-08-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,500 |
| 2024-07-31 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-07-30 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 650 |
| 2024-07-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 21,388 |
| 2024-07-26 | 3.050 | 3.050 | 3.040 | 3.050 | 3.050 | 8,280 |
| 2024-07-25 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 498 |
| 2024-07-24 | 3.050 | 3.050 | 3.030 | 3.030 | 3.030 | 1,462 |
| 2024-07-23 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-07-22 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 15,119 |
| 2024-07-19 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-07-18 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 15,318 |
| 2024-07-17 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 11,197 |
| 2024-07-16 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 1,202 |
| 2024-07-15 | 3.050 | 3.080 | 3.050 | 3.080 | 3.080 | 6,912 |
| 2024-07-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 3,447 |
| 2024-07-11 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 141 |
| 2024-07-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 345 |
| 2024-07-03 | 3.100 | 3.100 | 2.940 | 3.000 | 3.000 | 71,100 |
| 2024-07-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-07-01 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-06-28 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 4,660 |
| 2024-06-27 | 3.070 | 3.100 | 3.060 | 3.100 | 3.100 | 11,100 |
| 2024-06-26 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-06-25 | 3.010 | 3.010 | 2.990 | 2.990 | 2.990 | 4,849 |
| 2024-06-24 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 10,992 |
| 2024-06-21 | 3.100 | 3.160 | 2.980 | 2.990 | 2.990 | 31,231 |
| 2024-06-20 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 7,096 |
| 2024-06-19 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-06-18 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 321 |
| 2024-06-17 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-06-14 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-06-13 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-06-12 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.