Global Masters Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.870 | 3.870 | 3.800 | 3.800 | 3.800 | 13,072 |
| 2025-05-21 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-05-20 | 3.820 | 3.870 | 3.820 | 3.870 | 3.870 | 2,772 |
| 2025-05-19 | 3.820 | 3.820 | 3.810 | 3.810 | 3.810 | 12,343 |
| 2025-05-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 27 |
| 2025-05-15 | 3.840 | 3.850 | 3.800 | 3.810 | 3.810 | 7,042 |
| 2025-05-14 | 3.820 | 3.840 | 3.810 | 3.840 | 3.840 | 8,836 |
| 2025-05-13 | 3.820 | 3.840 | 3.800 | 3.800 | 3.800 | 10,271 |
| 2025-05-12 | 3.770 | 3.820 | 3.770 | 3.810 | 3.810 | 9,315 |
| 2025-05-09 | 3.750 | 3.800 | 3.750 | 3.770 | 3.770 | 56,902 |
| 2025-05-08 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 12,741 |
| 2025-05-07 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 14,317 |
| 2025-05-06 | 3.830 | 3.840 | 3.770 | 3.770 | 3.770 | 26,052 |
| 2025-05-05 | 3.880 | 3.900 | 3.840 | 3.840 | 3.840 | 25,938 |
| 2025-05-02 | 3.850 | 3.880 | 3.840 | 3.880 | 3.880 | 59,303 |
| 2025-05-01 | 3.860 | 3.870 | 3.820 | 3.820 | 3.820 | 8,033 |
| 2025-04-30 | 3.830 | 3.850 | 3.800 | 3.850 | 3.850 | 39,219 |
| 2025-04-29 | 3.850 | 3.850 | 3.790 | 3.830 | 3.830 | 4,010 |
| 2025-04-28 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 22,862 |
| 2025-04-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 5,732 |
| 2025-04-23 | 3.750 | 3.770 | 3.750 | 3.770 | 3.770 | 31,309 |
| 2025-04-22 | 3.750 | 3.750 | 3.730 | 3.750 | 3.750 | 24,464 |
| 2025-04-17 | 3.810 | 3.810 | 3.770 | 3.770 | 3.770 | 569 |
| 2025-04-16 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2025-04-15 | 3.820 | 3.820 | 3.770 | 3.770 | 3.770 | 367 |
| 2025-04-14 | 3.810 | 3.820 | 3.810 | 3.820 | 3.820 | 1,872 |
| 2025-04-11 | 3.830 | 3.830 | 3.730 | 3.730 | 3.730 | 1,302 |
| 2025-04-10 | 3.820 | 3.820 | 3.800 | 3.810 | 3.810 | 6,477 |
| 2025-04-09 | 3.710 | 3.780 | 3.710 | 3.780 | 3.780 | 2,792 |
| 2025-04-08 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,212 |
| 2025-04-07 | 3.830 | 3.830 | 3.690 | 3.720 | 3.720 | 20,497 |
| 2025-04-04 | 3.800 | 3.830 | 3.790 | 3.830 | 3.830 | 10,362 |
| 2025-04-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 21 |
| 2025-04-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 1,955 |
| 2025-04-01 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-03-31 | 3.730 | 3.730 | 3.720 | 3.720 | 3.720 | 14,244 |
| 2025-03-28 | 3.850 | 3.850 | 3.840 | 3.840 | 3.840 | 6,708 |
| 2025-03-27 | 3.830 | 3.830 | 3.720 | 3.720 | 3.720 | 18,434 |
| 2025-03-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3,000 |
| 2025-03-25 | 3.860 | 3.860 | 3.780 | 3.850 | 3.850 | 11,667 |
| 2025-03-24 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 2,637 |
| 2025-03-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 256 |
| 2025-03-20 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 768 |
| 2025-03-19 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 999 |
| 2025-03-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,033 |
| 2025-03-17 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 15,131 |
| 2025-03-14 | 3.800 | 3.800 | 3.790 | 3.790 | 3.790 | 529 |
| 2025-03-13 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 184 |
| 2025-03-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 177 |
| 2025-03-11 | 3.790 | 3.850 | 3.760 | 3.760 | 3.760 | 14,000 |
| 2025-03-10 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-03-07 | 3.880 | 3.880 | 3.790 | 3.790 | 3.790 | 3,092 |
| 2025-03-06 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 271 |
| 2025-03-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 7,878 |
| 2025-03-04 | 3.880 | 3.910 | 3.880 | 3.910 | 3.910 | 10,507 |
| 2025-03-03 | 3.800 | 3.910 | 3.800 | 3.880 | 3.880 | 17,844 |
| 2025-02-28 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 1,732 |
| 2025-02-27 | 3.740 | 3.800 | 3.740 | 3.760 | 3.760 | 337 |
| 2025-02-26 | 3.880 | 3.880 | 3.740 | 3.740 | 3.740 | 35,007 |
| 2025-02-25 | 3.740 | 3.880 | 3.740 | 3.880 | 3.880 | 29,945 |
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.