Global Masters Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-11-06 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 7,100 |
| 2025-11-05 | 3.730 | 3.730 | 3.720 | 3.720 | 3.720 | 4,639 |
| 2025-11-04 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2025-11-03 | 3.780 | 3.780 | 3.730 | 3.730 | 3.730 | 2 |
| 2025-10-31 | 3.780 | 3.780 | 3.730 | 3.730 | 3.730 | 41,310 |
| 2025-10-30 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 12,000 |
| 2025-10-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-10-28 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 15,618 |
| 2025-10-27 | 3.740 | 3.740 | 3.730 | 3.730 | 3.730 | 1,010 |
| 2025-10-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-10-23 | 3.760 | 3.760 | 3.750 | 3.750 | 3.750 | 7,422 |
| 2025-10-22 | 3.780 | 3.790 | 3.780 | 3.790 | 3.790 | 1,381 |
| 2025-10-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2,736 |
| 2025-10-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 6,270 |
| 2025-10-17 | 3.790 | 3.790 | 3.780 | 3.780 | 3.780 | 453 |
| 2025-10-16 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 3,664 |
| 2025-10-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 6,951 |
| 2025-10-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 5,147 |
| 2025-10-13 | 3.780 | 3.780 | 3.770 | 3.770 | 3.770 | 4,444 |
| 2025-10-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 7,000 |
| 2025-10-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3,667 |
| 2025-10-08 | 3.790 | 3.790 | 3.780 | 3.790 | 3.790 | 1,560 |
| 2025-10-07 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 471 |
| 2025-10-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 7,542 |
| 2025-10-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2,471 |
| 2025-10-02 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2025-10-01 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 3,543 |
| 2025-09-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 250 |
| 2025-09-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,447 |
| 2025-09-26 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 41 |
| 2025-09-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 50 |
| 2025-09-24 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 5,000 |
| 2025-09-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-09-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-09-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-09-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,875 |
| 2025-09-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 4,554 |
| 2025-09-16 | 3.770 | 3.800 | 3.770 | 3.800 | 3.800 | 152 |
| 2025-09-15 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 4,351 |
| 2025-09-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 591 |
| 2025-09-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-09-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-09-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-09-08 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 19,152 |
| 2025-09-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2,501 |
| 2025-09-04 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2025-09-03 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1 |
| 2025-09-02 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1,956 |
| 2025-09-01 | 3.750 | 3.750 | 3.730 | 3.730 | 3.730 | 10,783 |
| 2025-08-29 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 1,250 |
| 2025-08-28 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,905 |
| 2025-08-27 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2025-08-26 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2025-08-25 | 3.790 | 3.790 | 3.730 | 3.730 | 3.730 | 703 |
| 2025-08-22 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 497 |
| 2025-08-21 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 44,620 |
| 2025-08-20 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 60 |
| 2025-08-19 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 628 |
| 2025-08-18 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 300 |
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.