Global Masters Fund Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.590	2.590	2.590	2.590	2.590	0
2022-01-21	2.590	2.590	2.590	2.590	2.590	1,480
2022-01-20	2.600	2.600	2.600	2.600	2.600	0
2022-01-19	2.640	2.640	2.600	2.600	2.600	2,945
2022-01-18	2.690	2.690	2.610	2.610	2.610	20,032
2022-01-17	2.650	2.650	2.650	2.650	2.650	0
2022-01-14	2.650	2.650	2.650	2.650	2.650	0
2022-01-13	2.650	2.650	2.650	2.650	2.650	0
2022-01-12	2.650	2.650	2.650	2.650	2.650	0
2022-01-11	2.650	2.650	2.650	2.650	2.650	9,000
2022-01-10	2.610	2.650	2.600	2.650	2.650	30,552
2022-01-07	2.590	2.630	2.590	2.630	2.630	20,201
2022-01-06	2.560	2.570	2.480	2.570	2.570	38,651
2022-01-05	2.540	2.560	2.540	2.560	2.560	34,448
2022-01-04	2.470	2.520	2.470	2.520	2.520	170
2021-12-31	2.440	2.440	2.440	2.440	2.440	0
2021-12-30	2.490	2.510	2.440	2.440	2.440	153,141
2021-12-29	2.500	2.560	2.490	2.560	2.560	13,668
2021-12-24	2.525	2.525	2.525	2.525	2.525	1,793
2021-12-23	2.590	2.590	2.590	2.590	2.590	0
2021-12-22	2.590	2.590	2.590	2.590	2.590	0
2021-12-21	2.590	2.590	2.590	2.590	2.590	0
2021-12-20	2.590	2.590	2.590	2.590	2.590	0
2021-12-17	2.590	2.590	2.590	2.590	2.590	2,867
2021-12-16	2.580	2.590	2.480	2.480	2.480	20,391
2021-12-15	2.460	2.580	2.460	2.580	2.580	1,625
2021-12-14	2.510	2.510	2.510	2.510	2.510	0
2021-12-13	2.510	2.510	2.510	2.510	2.510	0
2021-12-10	2.510	2.510	2.510	2.510	2.510	0
2021-12-09	2.510	2.510	2.510	2.510	2.510	0
2021-12-08	2.510	2.510	2.510	2.510	2.510	4,000
2021-12-07	2.450	2.450	2.450	2.450	2.450	0
2021-12-06	2.450	2.450	2.450	2.450	2.450	0
2021-12-03	2.450	2.450	2.450	2.450	2.450	0
2021-12-02	2.450	2.450	2.450	2.450	2.450	1,250
2021-12-01	2.500	2.500	2.500	2.500	2.500	0
2021-11-30	2.500	2.500	2.500	2.500	2.500	0
2021-11-29	2.500	2.500	2.500	2.500	2.500	0
2021-11-26	2.500	2.500	2.500	2.500	2.500	0
2021-11-25	2.500	2.560	2.500	2.500	2.500	58,243
2021-11-24	2.500	2.500	2.500	2.500	2.500	0
2021-11-23	2.500	2.500	2.500	2.500	2.500	0
2021-11-22	2.500	2.500	2.480	2.500	2.500	11,488
2021-11-19	2.510	2.510	2.500	2.500	2.500	2,210
2021-11-18	2.560	2.560	2.560	2.560	2.560	0
2021-11-17	2.560	2.560	2.560	2.560	2.560	500
2021-11-16	2.590	2.600	2.590	2.600	2.600	250
2021-11-15	2.600	2.600	2.600	2.600	2.600	147
2021-11-12	2.600	2.600	2.600	2.600	2.600	310
2021-11-11	2.600	2.600	2.600	2.600	2.600	0
2021-11-10	2.600	2.600	2.600	2.600	2.600	543
2021-11-09	2.580	2.580	2.580	2.580	2.580	0
2021-11-08	2.580	2.580	2.580	2.580	2.580	0
2021-11-05	2.580	2.580	2.580	2.580	2.580	0
2021-11-04	2.580	2.580	2.580	2.580	2.580	0
2021-11-03	2.580	2.580	2.580	2.580	2.580	0
2021-11-02	2.580	2.580	2.580	2.580	2.580	0
2021-11-01	2.580	2.580	2.580	2.580	2.580	0
2021-10-29	2.580	2.580	2.580	2.580	2.580	1,750
2021-10-28	2.640	2.640	2.640	2.640	2.640	0

← NewerPage 21 of 22 · 1,265 trading daysOlder →

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.