Global Masters Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1,572 |
| 2024-06-07 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 1,518 |
| 2024-06-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-06-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-06-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-06-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 112 |
| 2024-05-31 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-05-30 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-05-29 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-05-28 | 3.050 | 3.150 | 3.050 | 3.150 | 3.150 | 940 |
| 2024-05-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 350 |
| 2024-05-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-05-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-05-22 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-05-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-05-20 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 4,374 |
| 2024-05-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 322 |
| 2024-05-16 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-05-15 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-05-14 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-05-13 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-05-10 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-05-09 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-05-08 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 323 |
| 2024-05-07 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-05-06 | 3.120 | 3.120 | 3.110 | 3.110 | 3.110 | 2,170 |
| 2024-05-03 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 5,953 |
| 2024-05-02 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-05-01 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-04-30 | 3.060 | 3.110 | 3.060 | 3.110 | 3.110 | 2,789 |
| 2024-04-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 310 |
| 2024-04-26 | 3.030 | 3.040 | 3.030 | 3.040 | 3.040 | 815 |
| 2024-04-24 | 3.000 | 3.010 | 3.000 | 3.000 | 3.000 | 14,349 |
| 2024-04-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-04-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 |
| 2024-04-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-04-18 | 2.980 | 3.000 | 2.970 | 3.000 | 3.000 | 9,150 |
| 2024-04-17 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2024-04-16 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 26,346 |
| 2024-04-15 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 336 |
| 2024-04-12 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 98 |
| 2024-04-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-04-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-04-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 333 |
| 2024-04-08 | 2.970 | 2.970 | 2.960 | 2.960 | 2.960 | 5,130 |
| 2024-04-05 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-04-04 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-04-03 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-04-02 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 861 |
| 2024-03-28 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-03-27 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-03-26 | 2.990 | 2.990 | 2.980 | 2.980 | 2.980 | 22,331 |
| 2024-03-25 | 3.000 | 3.050 | 2.990 | 2.990 | 2.990 | 2,670 |
| 2024-03-22 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-03-21 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 2,000 |
| 2024-03-20 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 3,535 |
| 2024-03-19 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2024-03-18 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2024-03-15 | 2.950 | 2.950 | 2.930 | 2.930 | 2.930 | 9,015 |
| 2024-03-14 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 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.