GLB.AX Historical Prices | GLOBE INTL FPO Stock

Dow

0.34% Nasdaq

0.16%

Globe International Ltd. (GLB.AX)

-ASX

0.41 0.00(0.00%) May 16

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 6, 2001	19.82	21.18	19.82	20.18	70,100	132.93
Sep 5, 2001	18.82	20.27	18.82	19.82	65,000	130.53
Sep 4, 2001	19.27	19.36	18.00	18.73	54,400	123.35
Sep 3, 2001	19.36	19.55	19.09	19.09	36,200	125.74
Aug 31, 2001	17.86	19.27	17.86	18.82	89,500	123.94
Aug 30, 2001	17.27	17.55	17.18	17.55	26,100	115.56
Aug 29, 2001	17.07	17.36	17.00	17.27	18,300	113.77
Aug 28, 2001	17.27	17.73	16.91	17.27	99,300	113.77
Aug 27, 2001	17.18	17.27	17.00	17.27	10,500	113.77
Aug 24, 2001	15.45	17.27	15.45	16.82	97,900	110.77
Aug 23, 2001	15.18	15.45	15.18	15.45	23,100	101.79
Aug 22, 2001	15.36	15.36	15.00	15.00	13,000	98.80
Aug 21, 2001	15.73	15.73	15.18	15.36	3,800	101.19
Aug 20, 2001	15.45	15.45	15.45	15.45	2,800	101.79
Aug 17, 2001	15.82	15.82	15.64	15.82	3,200	104.19
Aug 16, 2001	15.45	15.91	15.45	15.82	63,400	104.19
Aug 15, 2001	15.55	15.91	15.45	15.45	67,900	101.79
Aug 14, 2001	15.82	15.91	15.45	15.45	12,700	101.79
Aug 13, 2001	15.09	15.45	15.09	15.45	59,100	101.79
Aug 10, 2001	14.73	15.09	14.73	15.09	9,000	99.39
Aug 9, 2001	14.82	15.00	14.73	14.73	5,700	97.00
Aug 8, 2001	14.55	15.09	14.55	15.09	64,500	99.39
Aug 7, 2001	14.09	14.55	14.09	14.55	6,100	95.80
Aug 6, 2001	14.45	14.45	14.45	14.45	200	95.20
Aug 3, 2001	14.21	14.55	14.21	14.55	2,400	95.80
Aug 2, 2001	14.55	14.55	14.09	14.32	8,300	94.31
Aug 1, 2001	14.73	14.73	14.36	14.36	6,500	94.60
Jul 31, 2001	14.55	14.82	14.55	14.82	4,600	97.60
Jul 30, 2001	14.27	14.55	14.27	14.27	13,500	94.01
Jul 27, 2001	14.00	14.09	13.82	14.09	11,900	92.81
Jul 26, 2001	14.18	14.27	13.82	14.09	28,700	92.81
Jul 25, 2001	14.45	14.45	13.73	14.09	62,200	92.81
Jul 24, 2001	14.48	14.55	14.27	14.45	25,700	95.20
Jul 23, 2001	15.00	15.00	14.55	14.55	49,300	95.80
Jul 20, 2001	15.09	15.09	15.00	15.00	7,300	98.80
Jul 19, 2001	15.18	15.18	15.00	15.00	8,300	98.80
Jul 18, 2001	15.27	15.27	15.00	15.27	27,800	100.59
Jul 17, 2001	15.18	15.45	15.18	15.27	29,700	100.59
Jul 16, 2001	15.45	15.45	15.18	15.27	5,000	100.59
Jul 13, 2001	15.64	15.82	15.45	15.45	16,100	101.79
Jul 12, 2001	15.00	15.55	15.00	15.45	18,300	101.79
Jul 11, 2001	15.00	15.27	14.73	15.00	25,400	98.80
Jul 10, 2001	14.55	15.00	14.45	15.00	6,200	98.80
Jul 9, 2001	14.70	14.73	14.18	14.55	21,600	95.80
Jul 6, 2001	15.41	15.41	14.82	14.91	13,900	98.20
Jul 5, 2001	15.00	15.45	15.00	15.44	33,300	101.67
Jul 4, 2001	14.27	14.91	14.27	14.82	76,200	97.60
Jul 3, 2001	13.55	14.36	13.45	14.09	48,300	92.81
Jul 2, 2001	13.18	13.45	13.18	13.45	17,300	88.62
Jun 29, 2001	13.18	13.18	13.00	13.18	112,000	86.82
Jun 28, 2001	13.09	13.18	13.00	13.09	4,700	86.22
Jun 27, 2001	13.00	13.09	13.00	13.09	5,100	86.22
Jun 26, 2001	13.00	13.18	13.00	13.00	10,700	85.62
Jun 25, 2001	13.09	13.09	13.00	13.09	4,700	86.22
Jun 22, 2001	13.09	13.27	13.00	13.00	36,400	85.62
Jun 21, 2001	13.18	13.18	12.91	12.91	8,700	85.02
Jun 20, 2001	13.18	13.36	13.18	13.18	800	86.82
Jun 19, 2001	13.45	13.45	13.18	13.45	25,400	88.62
Jun 18, 2001	13.45	13.64	13.18	13.45	7,400	88.62
Jun 15, 2001	13.82	13.82	13.36	13.64	5,100	89.81
Jun 14, 2001	14.09	14.09	13.45	13.45	8,800	88.62
Jun 13, 2001	13.36	14.36	13.27	14.09	12,600	92.81
Jun 12, 2001	13.36	13.36	13.18	13.18	114,000	86.82
Jun 8, 2001	13.18	13.55	13.18	13.36	44,200	88.02
Jun 7, 2001	13.27	13.27	12.82	13.00	70,600	85.62
Jun 6, 2001	13.64	13.64	13.18	13.27	10,300	87.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in AUD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GLB.AX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Globe International Ltd. (GLB.AX)