Global Masters Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2026-05-01 | 2.870 | 2.870 | 2.860 | 2.860 | 2.860 | 64 |
| 2026-04-30 | 2.890 | 2.890 | 2.860 | 2.860 | 2.860 | 493 |
| 2026-04-29 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2026-04-28 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2026-04-27 | 2.900 | 2.900 | 2.870 | 2.870 | 2.870 | 4,050 |
| 2026-04-24 | 2.900 | 2.900 | 2.890 | 2.890 | 2.890 | 10,000 |
| 2026-04-23 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 6,586 |
| 2026-04-22 | 2.970 | 3.000 | 2.970 | 2.990 | 2.990 | 6,070 |
| 2026-04-21 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 166 |
| 2026-04-20 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 388 |
| 2026-04-17 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2026-04-16 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 600 |
| 2026-04-15 | 2.950 | 2.990 | 2.950 | 2.990 | 2.990 | 28,087 |
| 2026-04-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-04-13 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 2,501 |
| 2026-04-10 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 500 |
| 2026-04-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-04-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-04-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-04-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-04-01 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-03-31 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-03-30 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 3,286 |
| 2026-03-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-03-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-03-25 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 10,793 |
| 2026-03-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-03-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,447 |
| 2026-03-20 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,239 |
| 2026-03-19 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 11,439 |
| 2026-03-18 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 17,627 |
| 2026-03-17 | 3.010 | 3.010 | 2.980 | 2.980 | 2.980 | 8,269 |
| 2026-03-16 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 2,000 |
| 2026-03-13 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 7,558 |
| 2026-03-12 | 3.020 | 3.020 | 3.010 | 3.010 | 3.010 | 7,905 |
| 2026-03-11 | 3.040 | 3.040 | 3.010 | 3.010 | 3.010 | 7,604 |
| 2026-03-10 | 3.130 | 3.160 | 3.130 | 3.160 | 3.160 | 21,202 |
| 2026-03-09 | 3.130 | 3.130 | 3.060 | 3.090 | 3.090 | 16,982 |
| 2026-03-06 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2026-03-05 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 1 |
| 2026-03-04 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2026-03-03 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 9,148 |
| 2026-03-02 | 3.230 | 3.230 | 3.190 | 3.190 | 3.190 | 853 |
| 2026-02-27 | 3.240 | 3.250 | 3.200 | 3.200 | 3.200 | 1,761 |
| 2026-02-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1 |
| 2026-02-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-02-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1 |
| 2026-02-23 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-02-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-02-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-02-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 9,600 |
| 2026-02-17 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2026-02-16 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 1 |
| 2026-02-13 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2026-02-12 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2026-02-11 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2026-02-10 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2026-02-09 | 3.305 | 3.330 | 3.280 | 3.330 | 3.330 | 6,386 |
| 2026-02-06 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 7,229 |
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.