ASX - Delayed Quote AUD

Global Masters Fund Limited (GFL.AX)

3.0400 +0.0400 (+1.33%)
At close: April 26 at 10:40 AM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 3.0300 3.0400 3.0300 3.0400 3.0400 815
Apr 24, 2024 3.0000 3.0100 3.0000 3.0000 3.0000 14,349
Apr 23, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 22, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 1,500
Apr 19, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 18, 2024 2.9800 3.0000 2.9700 3.0000 3.0000 9,150
Apr 17, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 -
Apr 16, 2024 2.9600 2.9700 2.9600 2.9700 2.9700 26,346
Apr 15, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 336
Apr 12, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 98
Apr 11, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 10, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 9, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 333
Apr 8, 2024 2.9700 2.9700 2.9600 2.9600 2.9600 5,130
Apr 5, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 -
Apr 4, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 -
Apr 3, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 -
Apr 2, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 861
Mar 28, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 27, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Mar 26, 2024 2.9900 2.9900 2.9800 2.9800 2.9800 22,331
Mar 25, 2024 3.0000 3.0500 2.9900 2.9900 2.9900 2,670
Mar 22, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 -
Mar 21, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 2,000
Mar 20, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 3,535
Mar 19, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 -
Mar 18, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 -
Mar 15, 2024 2.9500 2.9500 2.9300 2.9300 2.9300 9,015
Mar 14, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 -
Mar 13, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 1,000
Mar 12, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 -
Mar 11, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 -
Mar 8, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 21,149
Mar 7, 2024 3.0000 3.0000 2.9500 2.9500 2.9500 63,000
Mar 6, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 -
Mar 5, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 554
Mar 4, 2024 3.0200 3.0800 2.9800 3.0000 3.0000 38,954
Mar 1, 2024 3.0200 3.1000 2.9900 3.1000 3.1000 5,551
Feb 29, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 175
Feb 28, 2024 3.1100 3.1100 3.1100 3.1100 3.1100 175
Feb 27, 2024 3.1100 3.1100 3.1100 3.1100 3.1100 -
Feb 26, 2024 3.0800 3.1100 3.0800 3.1100 3.1100 8,116
Feb 23, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 295
Feb 22, 2024 3.0400 3.0500 3.0400 3.0500 3.0500 9,705
Feb 21, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 2,838
Feb 20, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 6,760
Feb 19, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 3,200
Feb 16, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Feb 15, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Feb 14, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Feb 13, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Feb 12, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Feb 9, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 274
Feb 8, 2024 2.9000 3.0200 2.9000 3.0200 3.0200 25,774
Feb 7, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 2,465
Feb 6, 2024 2.9000 2.9000 2.8500 2.8500 2.8500 1,850
Feb 5, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 5,000
Feb 2, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 -
Feb 1, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 -
Jan 31, 2024 2.9100 2.9500 2.8900 2.9500 2.9500 5,450
Jan 30, 2024 2.9400 2.9400 2.9200 2.9200 2.9200 1,532
Jan 29, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Jan 25, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Jan 24, 2024 2.8700 2.8700 2.8300 2.8600 2.8600 12,322
Jan 23, 2024 2.8700 2.8700 2.8700 2.8700 2.8700 3,400
Jan 22, 2024 2.8300 2.8300 2.8300 2.8300 2.8300 -
Jan 19, 2024 2.8300 2.8300 2.8300 2.8300 2.8300 -
Jan 18, 2024 2.9100 2.9100 2.8300 2.8300 2.8300 12,289
Jan 17, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Jan 16, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 5,000
Jan 15, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Jan 12, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 5,000
Jan 11, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Jan 10, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Jan 9, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 3,391
Jan 8, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 3,200
Jan 5, 2024 2.9200 2.9300 2.9200 2.9300 2.9300 14,015
Jan 4, 2024 2.8900 2.9000 2.8900 2.9000 2.9000 15,000
Jan 3, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 6,500
Jan 2, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 19
Dec 29, 2023 2.8700 2.8700 2.8700 2.8700 2.8700 -
Dec 28, 2023 2.8700 2.8700 2.8700 2.8700 2.8700 -
Dec 27, 2023 2.8700 2.8700 2.8700 2.8700 2.8700 -
Dec 22, 2023 2.8700 2.8700 2.8700 2.8700 2.8700 -
Dec 21, 2023 2.8700 2.8700 2.8700 2.8700 2.8700 -
Dec 20, 2023 2.8700 2.8700 2.8700 2.8700 2.8700 -
Dec 19, 2023 2.8700 2.8700 2.8700 2.8700 2.8700 -
Dec 18, 2023 2.8700 2.8700 2.8700 2.8700 2.8700 306
Dec 15, 2023 2.8100 2.8700 2.8100 2.8700 2.8700 39,664
Dec 14, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Dec 13, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Dec 12, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 -
Dec 11, 2023 2.7500 2.8000 2.7500 2.8000 2.8000 4,500
Dec 8, 2023 2.7400 2.7400 2.7400 2.7400 2.7400 5,894
Dec 7, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 -
Dec 6, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 -
Dec 5, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 -
Dec 4, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 -
Dec 1, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 -
Nov 30, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 -
Nov 29, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 -
Nov 28, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 -
Nov 27, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 -
Nov 24, 2023 2.7500 2.7500 2.7300 2.7300 2.7300 4,614
Nov 23, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 -
Nov 22, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 250
Nov 21, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 -
Nov 20, 2023 2.7500 2.7500 2.7300 2.7300 2.7300 2,252
Nov 17, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 -
Nov 16, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 -
Nov 15, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 3,082
Nov 14, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 -
Nov 13, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 200
Nov 10, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 800
Nov 9, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 7,100
Nov 8, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Nov 7, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 250
Nov 6, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 10,405
Nov 3, 2023 2.6400 2.6400 2.6400 2.6400 2.6400 -
Nov 2, 2023 2.6400 2.6400 2.6400 2.6400 2.6400 -
Nov 1, 2023 2.6400 2.6400 2.6400 2.6400 2.6400 -
Oct 31, 2023 2.6400 2.6400 2.6400 2.6400 2.6400 285
Oct 30, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 93
Oct 27, 2023 2.6600 2.6600 2.6500 2.6500 2.6500 371
Oct 26, 2023 2.7600 2.7600 2.6600 2.6700 2.6700 10,033
Oct 25, 2023 2.7600 2.7600 2.7500 2.7500 2.7500 5,193
Oct 24, 2023 2.7600 2.7600 2.7600 2.7600 2.7600 223
Oct 23, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 20, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 19, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 18, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 17, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 16, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 13, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 12, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 11, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 10, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 9, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 6, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 4,000
Oct 5, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 4, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Oct 3, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 225
Oct 2, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Sep 29, 2023 2.7600 2.9000 2.7600 2.9000 2.9000 5,765
Sep 28, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 -
Sep 27, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 -
Sep 26, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 -
Sep 25, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 2,005
Sep 22, 2023 2.9000 2.9000 2.7600 2.9000 2.9000 15,000
Sep 21, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 -
Sep 20, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 -
Sep 19, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 -
Sep 18, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 -
Sep 15, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 -
Sep 14, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 1,691
Sep 13, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 -
Sep 12, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 338
Sep 11, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
Sep 8, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
Sep 7, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 1,000
Sep 6, 2023 2.9300 2.9300 2.9300 2.9300 2.9300 -
Sep 5, 2023 2.9300 2.9300 2.9300 2.9300 2.9300 -
Sep 4, 2023 2.9300 2.9300 2.9300 2.9300 2.9300 -
Sep 1, 2023 2.9300 2.9300 2.9300 2.9300 2.9300 -
Aug 31, 2023 2.9300 2.9300 2.9300 2.9300 2.9300 -
Aug 30, 2023 2.9300 2.9300 2.9300 2.9300 2.9300 -
Aug 29, 2023 2.9300 2.9300 2.9300 2.9300 2.9300 -
Aug 28, 2023 2.7300 2.9300 2.7300 2.9300 2.9300 12,791
Aug 25, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 945
Aug 24, 2023 2.6500 2.6500 2.6500 2.6500 2.6500 -
Aug 23, 2023 2.6500 2.6500 2.6500 2.6500 2.6500 9,727
Aug 22, 2023 2.5800 2.6400 2.5800 2.6400 2.6400 3,096
Aug 21, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 18, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 17, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 -
Aug 16, 2023 2.6500 2.6500 2.5500 2.6200 2.6200 4,636
Aug 15, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Aug 14, 2023 2.6000 2.7000 2.5700 2.7000 2.7000 1,522
Aug 11, 2023 2.6500 2.6600 2.6000 2.6000 2.6000 9,545
Aug 10, 2023 2.6100 2.6500 2.6000 2.6000 2.6000 1,486
Aug 9, 2023 2.5900 2.6800 2.5700 2.5900 2.5900 5,068
Aug 8, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 -
Aug 7, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 -
Aug 4, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 160
Aug 3, 2023 2.5300 2.5300 2.5300 2.5300 2.5300 -
Aug 2, 2023 2.5300 2.5300 2.5300 2.5300 2.5300 660
Aug 1, 2023 2.4500 2.5200 2.4500 2.5200 2.5200 15,535
Jul 31, 2023 2.4100 2.4100 2.4100 2.4100 2.4100 -
Jul 28, 2023 2.4100 2.4100 2.4100 2.4100 2.4100 255
Jul 27, 2023 2.4100 2.4100 2.4100 2.4100 2.4100 5,000
Jul 26, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 -
Jul 25, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 -
Jul 24, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 -
Jul 21, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 -
Jul 20, 2023 2.4500 2.4500 2.4000 2.4000 2.4000 43,926
Jul 19, 2023 2.4100 2.4100 2.4100 2.4100 2.4100 1,000
Jul 18, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 7,000
Jul 17, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 45,000
Jul 14, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 -
Jul 13, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 47,981
Jul 12, 2023 2.4400 2.4400 2.4100 2.4100 2.4100 47,090
Jul 11, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 -
Jul 10, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 -
Jul 7, 2023 2.4200 2.4500 2.4200 2.4500 2.4500 4,171
Jul 6, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 5
Jul 5, 2023 2.4900 2.4900 2.4900 2.4900 2.4900 -
Jul 4, 2023 2.4900 2.4900 2.4900 2.4900 2.4900 183
Jul 3, 2023 2.4900 2.4900 2.4900 2.4900 2.4900 17
Jun 30, 2023 2.5000 2.5000 2.4000 2.4900 2.4900 7,869
Jun 29, 2023 2.3200 2.4500 2.3100 2.4500 2.4500 7,872
Jun 28, 2023 2.4300 2.4300 2.3100 2.4300 2.4300 3,944
Jun 27, 2023 2.4400 2.4400 2.4400 2.4400 2.4400 -
Jun 26, 2023 2.4400 2.4400 2.4400 2.4400 2.4400 -
Jun 23, 2023 2.4400 2.4400 2.4400 2.4400 2.4400 -
Jun 22, 2023 2.4400 2.4400 2.4400 2.4400 2.4400 -
Jun 21, 2023 2.3300 2.4400 2.3100 2.4400 2.4400 5,289
Jun 20, 2023 2.3900 2.3900 2.3900 2.3900 2.3900 -
Jun 19, 2023 2.3900 2.3900 2.3900 2.3900 2.3900 -
Jun 16, 2023 2.3900 2.3900 2.3900 2.3900 2.3900 435
Jun 15, 2023 2.3200 2.3200 2.3100 2.3100 2.3100 484
Jun 14, 2023 2.3800 2.3900 2.3800 2.3900 2.3900 657
Jun 13, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jun 9, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jun 8, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 10,000
Jun 7, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jun 6, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jun 5, 2023 2.2800 2.3100 2.2800 2.3000 2.3000 3,951
Jun 2, 2023 2.3900 2.3900 2.3900 2.3900 2.3900 -
Jun 1, 2023 2.3900 2.3900 2.3900 2.3900 2.3900 -
May 31, 2023 2.3900 2.3900 2.3900 2.3900 2.3900 -
May 30, 2023 2.3900 2.3900 2.3900 2.3900 2.3900 3,243
May 29, 2023 2.2600 2.3500 2.2600 2.3500 2.3500 2,757
May 26, 2023 2.2500 2.2500 2.2500 2.2500 2.2500 177
May 25, 2023 2.3700 2.3700 2.3700 2.3700 2.3700 -
May 24, 2023 2.3700 2.3700 2.3700 2.3700 2.3700 -
May 23, 2023 2.3000 2.3700 2.3000 2.3700 2.3700 10,000
May 22, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -
May 19, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 154
May 18, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
May 17, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
May 16, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
May 15, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
May 12, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
May 11, 2023 2.2400 2.2400 2.2200 2.2200 2.2200 6,250
May 10, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -
May 9, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -
May 8, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -
May 5, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -
May 4, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 960
May 3, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 2,000
May 2, 2023 2.2100 2.2100 2.2100 2.2100 2.2100 756
May 1, 2023 2.3000 2.3000 2.1600 2.1900 2.1900 12,499
Apr 28, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -
Apr 27, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -
Apr 26, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -

Related Tickers

TGP.AX 360 Capital Group Limited
0.6450
0.00%
 
SB2.AX Salter Brothers Emerging Companies Limited
0.6350
0.00%
 
IAM.AX Income Asset Management Group Limited
0.0890
0.00%
 
QUE.AX Queste Communications Ltd
0.0490
0.00%
 
HCF.AX H&G High Conviction Limited
0.9500
0.00%
 
FPC.AX Fat Prophets Global Contrarian Fund Ltd
0.9550
+2.69%
 
KBC.AX Keybridge Capital Limited
0.0650
0.00%
 
HGV.AX Hygrovest Limited
0.0460
0.00%
 
OEQ.AX Orion Equities Limited
0.1500
0.00%
 
CD1.AX CD Private Equity Fund I
0.6750
-3.57%