Advertisement
Advertisement
U.S. markets open in 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Global Oil & Gas Limited (GLV.AX)

ASX - ASX Delayed Price. Currency in AUD
0.00200.0000 (0.00%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.00200.00200.00200.00200.00205,900,000
Dec 09, 20220.00200.00200.00200.00200.00205,900,000
Dec 08, 20220.00200.00200.00200.00200.00202,936,547
Dec 07, 20220.00300.00300.00200.00200.00201,526,611
Dec 06, 20220.00200.00300.00200.00300.0030528,661
Dec 05, 20220.00200.00300.00200.00250.00251,454,620
Dec 02, 20220.00200.00200.00200.00200.0020442,850
Dec 01, 20220.00200.00200.00200.00200.00208,000,000
Nov 30, 20220.00200.00200.00200.00200.002050,000
Nov 29, 20220.00300.00300.00250.00250.002545,954
Nov 28, 20220.00200.00200.00200.00200.0020976,566
Nov 25, 20220.00200.00250.00200.00200.00207,740,388
Nov 24, 20220.00250.00300.00200.00200.00203,874,646
Nov 23, 20220.00200.00200.00200.00200.0020-
Nov 22, 20220.00250.00250.00200.00200.00207,663,646
Nov 21, 20220.00200.00300.00200.00250.00258,138,361
Nov 18, 20220.00200.00300.00200.00200.00204,973,776
Nov 17, 20220.00300.00300.00200.00200.002022,986,177
Nov 16, 20220.00250.00250.00250.00250.0025-
Nov 15, 20220.00250.00250.00250.00250.0025-
Nov 14, 20220.00300.00300.00250.00250.0025821,683
Nov 11, 20220.00250.00300.00250.00300.00301,830,302
Nov 10, 20220.00300.00300.00250.00250.0025569,092
Nov 09, 20220.00250.00300.00250.00300.00303,662,032
Nov 08, 20220.00300.00300.00250.00250.0025243,221
Nov 07, 20220.00300.00300.00250.00250.0025149,686
Nov 04, 20220.00300.00300.00250.00300.00301,669,346
Nov 03, 20220.00300.00300.00250.00250.0025458,499
Nov 02, 20220.00200.00250.00200.00250.002565,510
Nov 01, 20220.00250.00250.00250.00250.0025-
Oct 31, 20220.00300.00300.00250.00250.002510,013,161
Oct 28, 20220.00300.00300.00300.00300.00303,280,000
Oct 27, 20220.00300.00300.00300.00300.0030-
Oct 26, 20220.00300.00300.00300.00300.0030539,776
Oct 25, 20220.00300.00300.00250.00300.0030278,168
Oct 24, 20220.00300.00300.00250.00300.00301,188,250
Oct 21, 20220.00300.00300.00250.00300.00301,362,651
Oct 20, 20220.00200.00200.00200.00200.0020274,000
Oct 19, 20220.00300.00300.00250.00250.0025370,709
Oct 18, 20220.00300.00300.00300.00300.003083,333
Oct 17, 20220.00300.00300.00250.00250.0025391,254
Oct 14, 20220.00250.00250.00250.00250.0025622,553
Oct 13, 20220.00300.00300.00300.00300.003016,584
Oct 12, 20220.00300.00300.00250.00250.0025331,788
Oct 11, 20220.00300.00300.00250.00300.00301,666,921
Oct 10, 20220.00300.00300.00300.00300.003010,643,569
Oct 07, 20220.00300.00300.00300.00300.003021,502,887
Oct 06, 20220.00200.00300.00200.00250.0025179,810
Oct 05, 20220.00300.00300.00300.00300.0030666,666
Oct 04, 20220.00300.00300.00250.00250.00255,004,976
Oct 03, 20220.00300.00300.00200.00200.0020879,503
Sep 30, 20220.00300.00300.00300.00300.003016,584
Sep 29, 20220.00250.00300.00250.00300.0030778,732
Sep 28, 20220.00300.00300.00300.00300.0030995,268
Sep 27, 20220.00300.00300.00300.00300.003067
Sep 26, 20220.00400.00400.00250.00300.003029,020,806
Sep 23, 20220.00400.00400.00300.00300.00302,552,375
Sep 21, 20220.00350.00350.00300.00300.00301,008,334
Sep 20, 20220.00350.00350.00300.00300.0030855,367
Sep 19, 20220.00300.00300.00300.00300.0030886,667
Sep 16, 20220.00300.00300.00300.00300.0030225,045
Sep 15, 20220.00300.00300.00300.00300.0030335,874
Sep 14, 20220.00300.00300.00300.00300.00301,848,000
Sep 13, 20220.00300.00350.00300.00300.0030525,994
Sep 12, 20220.00300.00300.00300.00300.00301,209,627
Sep 09, 20220.00350.00350.00350.00350.00351,012,500
Sep 08, 20220.00350.00400.00350.00400.0040113,203
Sep 07, 20220.00400.00400.00350.00350.0035911,593
Sep 06, 20220.00400.00400.00350.00350.00351,267,616
Sep 05, 20220.00300.00350.00300.00300.00301,943,020
Sep 02, 20220.00300.00300.00300.00300.0030250,000
Sep 01, 20220.00300.00350.00300.00300.0030563,747
Aug 31, 20220.00350.00350.00300.00300.0030569,419
Aug 30, 20220.00300.00350.00300.00350.00354,128,303
Aug 29, 20220.00400.00400.00300.00350.00351,170,663
Aug 26, 20220.00300.00350.00300.00350.0035400,001
Aug 25, 20220.00300.00350.00300.00350.0035369,721
Aug 24, 20220.00300.00350.00300.00300.00302,053,159
Aug 23, 20220.00400.00400.00300.00300.00306,816,816
Aug 22, 20220.00400.00400.00350.00400.0040873,245
Aug 19, 20220.00300.00300.00300.00300.0030712,500
Aug 18, 20220.00400.00400.00300.00300.0030632,765
Aug 17, 20220.00300.00300.00300.00300.0030159,585
Aug 16, 20220.00300.00350.00300.00350.0035899,374
Aug 15, 20220.00300.00350.00300.00300.00301,589,592
Aug 12, 20220.00300.00300.00300.00300.0030947,987
Aug 11, 20220.00300.00300.00300.00300.003017,973,878
Aug 10, 20220.00200.00300.00200.00300.003010,088,975
Aug 09, 20220.00300.00300.00200.00200.00202,091,667
Aug 08, 20220.00300.00300.00250.00300.00305,030,022
Aug 05, 20220.00300.00300.00300.00300.00305,595,554
Aug 04, 20220.00200.00300.00200.00300.00301,519,630
Aug 03, 20220.00200.00300.00200.00200.00202,553,046
Aug 02, 20220.00300.00300.00250.00300.003037,296,952
Aug 01, 20220.00300.00350.00300.00300.00301,325,437
Jul 29, 20220.00400.00400.00300.00300.00301,603,166
Jul 28, 20220.00300.00350.00300.00300.003035,568,784
Jul 27, 20220.00300.00300.00300.00300.0030-
Jul 26, 20220.00300.00300.00300.00300.0030494,682
Jul 25, 20220.00300.00300.00250.00300.00306,778,819
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement