Global Masters Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,000 |
| 2024-03-12 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-03-11 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-03-08 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 21,149 |
| 2024-03-07 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 63,000 |
| 2024-03-06 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-03-05 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 554 |
| 2024-03-04 | 3.020 | 3.080 | 2.980 | 3.000 | 3.000 | 38,954 |
| 2024-03-01 | 3.020 | 3.100 | 2.990 | 3.100 | 3.100 | 5,551 |
| 2024-02-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 175 |
| 2024-02-28 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 175 |
| 2024-02-27 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-02-26 | 3.080 | 3.110 | 3.080 | 3.110 | 3.110 | 8,116 |
| 2024-02-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 295 |
| 2024-02-22 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 9,705 |
| 2024-02-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 2,838 |
| 2024-02-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 6,760 |
| 2024-02-19 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 3,200 |
| 2024-02-16 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-02-15 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-02-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-02-13 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-02-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-02-09 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 274 |
| 2024-02-08 | 2.900 | 3.020 | 2.900 | 3.020 | 3.020 | 25,774 |
| 2024-02-07 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 2,465 |
| 2024-02-06 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 1,850 |
| 2024-02-05 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 5,000 |
| 2024-02-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-02-01 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-01-31 | 2.910 | 2.950 | 2.890 | 2.950 | 2.950 | 5,450 |
| 2024-01-30 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 1,532 |
| 2024-01-29 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-01-25 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-01-24 | 2.870 | 2.870 | 2.830 | 2.860 | 2.860 | 12,322 |
| 2024-01-23 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 3,400 |
| 2024-01-22 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-01-19 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-01-18 | 2.910 | 2.910 | 2.830 | 2.830 | 2.830 | 12,289 |
| 2024-01-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-01-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5,000 |
| 2024-01-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-01-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5,000 |
| 2024-01-11 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-01-10 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-01-09 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 3,391 |
| 2024-01-08 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 3,200 |
| 2024-01-05 | 2.920 | 2.930 | 2.920 | 2.930 | 2.930 | 14,015 |
| 2024-01-04 | 2.890 | 2.900 | 2.890 | 2.900 | 2.900 | 15,000 |
| 2024-01-03 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 6,500 |
| 2024-01-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 19 |
| 2023-12-29 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2023-12-28 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2023-12-27 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2023-12-22 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2023-12-21 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2023-12-20 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2023-12-19 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2023-12-18 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 306 |
| 2023-12-15 | 2.810 | 2.870 | 2.810 | 2.870 | 2.870 | 39,664 |
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.