Global Masters Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-11-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-11-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-11-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-11-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 4,381 |
| 2024-11-19 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 11,000 |
| 2024-11-18 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-11-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 242 |
| 2024-11-14 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-11-13 | 3.260 | 3.470 | 3.250 | 3.470 | 3.470 | 5,285 |
| 2024-11-12 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 285 |
| 2024-11-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-11-08 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 2,034 |
| 2024-11-07 | 3.470 | 3.480 | 3.470 | 3.480 | 3.480 | 280 |
| 2024-11-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 556 |
| 2024-11-05 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,500 |
| 2024-11-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,757 |
| 2024-11-01 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-10-31 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-10-30 | 3.300 | 3.470 | 3.300 | 3.470 | 3.470 | 2,339 |
| 2024-10-29 | 3.280 | 3.450 | 3.200 | 3.200 | 3.200 | 11,890 |
| 2024-10-28 | 3.420 | 3.450 | 3.280 | 3.280 | 3.280 | 3,479 |
| 2024-10-25 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 23 |
| 2024-10-24 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2024-10-23 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 580 |
| 2024-10-22 | 3.370 | 3.400 | 3.370 | 3.400 | 3.400 | 3,321 |
| 2024-10-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 10,295 |
| 2024-10-18 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2024-10-17 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 2,016 |
| 2024-10-16 | 3.280 | 3.290 | 3.280 | 3.290 | 3.290 | 1,490 |
| 2024-10-15 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-10-14 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-10-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-10-10 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-10-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-10-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-10-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-10-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-10-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-10-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-10-01 | 3.270 | 3.280 | 3.270 | 3.280 | 3.280 | 787 |
| 2024-09-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 304 |
| 2024-09-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-09-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 301 |
| 2024-09-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 299 |
| 2024-09-23 | 3.260 | 3.290 | 3.260 | 3.290 | 3.290 | 1,225 |
| 2024-09-20 | 3.220 | 3.250 | 3.220 | 3.250 | 3.250 | 8,814 |
| 2024-09-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-09-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 |
| 2024-09-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 160 |
| 2024-09-16 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-09-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-09-12 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-09-11 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-09-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-09-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-09-06 | 3.180 | 3.220 | 3.170 | 3.220 | 3.220 | 1,807 |
| 2024-09-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 3,922 |
| 2024-09-04 | 3.130 | 3.150 | 3.110 | 3.150 | 3.150 | 9,096 |
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.