Global Masters Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,325 |
| 2025-02-21 | 3.710 | 3.840 | 3.640 | 3.840 | 3.840 | 26,084 |
| 2025-02-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-02-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 8,500 |
| 2025-02-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-02-17 | 3.780 | 3.850 | 3.780 | 3.850 | 3.850 | 757 |
| 2025-02-14 | 3.840 | 3.850 | 3.700 | 3.850 | 3.850 | 3,188 |
| 2025-02-13 | 3.630 | 3.680 | 3.630 | 3.680 | 3.680 | 2,632 |
| 2025-02-12 | 3.880 | 3.880 | 3.700 | 3.700 | 3.700 | 579 |
| 2025-02-11 | 3.840 | 3.865 | 3.840 | 3.840 | 3.840 | 23,683 |
| 2025-02-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 51 |
| 2025-02-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-02-06 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 584 |
| 2025-02-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 132 |
| 2025-02-04 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 51 |
| 2025-02-03 | 3.760 | 3.870 | 3.700 | 3.870 | 3.870 | 1,838 |
| 2025-01-31 | 3.760 | 3.770 | 3.750 | 3.760 | 3.760 | 6,532 |
| 2025-01-30 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 3,200 |
| 2025-01-29 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2025-01-28 | 3.880 | 3.890 | 3.880 | 3.890 | 3.890 | 2,593 |
| 2025-01-24 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 256 |
| 2025-01-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-01-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 655 |
| 2025-01-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4 |
| 2025-01-20 | 3.950 | 3.950 | 3.700 | 3.700 | 3.700 | 10,044 |
| 2025-01-17 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 2,502 |
| 2025-01-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 876 |
| 2025-01-15 | 3.960 | 3.970 | 3.950 | 3.950 | 3.950 | 8,306 |
| 2025-01-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,050 |
| 2025-01-13 | 3.960 | 3.970 | 3.960 | 3.970 | 3.970 | 1,347 |
| 2025-01-10 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 865 |
| 2025-01-09 | 3.960 | 3.960 | 3.950 | 3.960 | 3.960 | 5,912 |
| 2025-01-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10,300 |
| 2025-01-07 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 25,904 |
| 2025-01-06 | 3.820 | 3.830 | 3.820 | 3.830 | 3.830 | 4,878 |
| 2025-01-03 | 3.800 | 3.810 | 3.750 | 3.810 | 3.810 | 2,502 |
| 2025-01-02 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 1,800 |
| 2024-12-31 | 3.760 | 3.770 | 3.760 | 3.770 | 3.770 | 5,687 |
| 2024-12-30 | 3.690 | 3.750 | 3.680 | 3.750 | 3.750 | 1,424 |
| 2024-12-27 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-12-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-12-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-12-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-12-19 | 3.720 | 3.720 | 3.660 | 3.660 | 3.660 | 10,199 |
| 2024-12-18 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 264 |
| 2024-12-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,470 |
| 2024-12-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 261 |
| 2024-12-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-12-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-12-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-12-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 569 |
| 2024-12-09 | 3.610 | 3.660 | 3.605 | 3.660 | 3.660 | 12,730 |
| 2024-12-06 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-12-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 324 |
| 2024-12-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 2,500 |
| 2024-12-03 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 3,190 |
| 2024-12-02 | 3.640 | 3.640 | 3.610 | 3.610 | 3.610 | 12,204 |
| 2024-11-29 | 3.480 | 3.610 | 3.480 | 3.610 | 3.610 | 3,136 |
| 2024-11-28 | 3.490 | 3.610 | 3.490 | 3.610 | 3.610 | 4,519 |
| 2024-11-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
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.