Advertisement
Advertisement
PM Capital Global Opportunities Fund Limited (PGF.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Follow
As of 03:11PM AEDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 1.8750 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 5,482 |
| Oct 03, 2023 | 1.8750 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 5,482 |
| Oct 02, 2023 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 2,084 |
| Sep 29, 2023 | 1.8700 | 1.8950 | 1.8700 | 1.8950 | 1.8950 | 3,733 |
| Sep 28, 2023 | 1.9000 | 1.9000 | 1.8450 | 1.8800 | 1.8800 | 8,676 |
| Sep 27, 2023 | 1.8750 | 1.8750 | 1.8600 | 1.8600 | 1.8600 | - |
| Sep 26, 2023 | 1.8750 | 1.9200 | 1.8750 | 1.9200 | 1.9200 | 2,754 |
| Sep 25, 2023 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 2,523 |
| Sep 22, 2023 | 1.8600 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 4,727 |
| Sep 21, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1,773 |
| Sep 20, 2023 | 1.8400 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 9,148 |
| Sep 19, 2023 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 3,339 |
| Sep 18, 2023 | 1.9100 | 1.9150 | 1.8600 | 1.8600 | 1.8600 | 5,552 |
| Sep 15, 2023 | 1.9000 | 1.9450 | 1.8500 | 1.8600 | 1.8600 | - |
| Sep 14, 2023 | 1.8850 | 1.9100 | 1.8850 | 1.8850 | 1.8850 | 8,939 |
| Sep 13, 2023 | 1.9300 | 1.9300 | 1.9050 | 1.9300 | 1.9300 | 5,618 |
| Sep 13, 2023 | 0.05 Dividend | |||||
| Sep 12, 2023 | 1.9600 | 1.9700 | 1.8950 | 1.9000 | 1.8500 | 16,038 |
| Sep 11, 2023 | 1.9350 | 1.9700 | 1.9200 | 1.9200 | 1.8695 | 10,618 |
| Sep 08, 2023 | 1.9700 | 1.9800 | 1.9300 | 1.9700 | 1.9182 | 8,908 |
| Sep 07, 2023 | 1.9650 | 1.9750 | 1.9250 | 1.9750 | 1.9230 | 6,903 |
| Sep 06, 2023 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.8792 | - |
| Sep 05, 2023 | 1.9100 | 1.9700 | 1.9100 | 1.9600 | 1.9084 | 797 |
| Sep 04, 2023 | - | - | - | - | - | - |
| Sep 01, 2023 | 1.8850 | 1.9350 | 1.8850 | 1.9100 | 1.8597 | 11,613 |
| Aug 31, 2023 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.8500 | 1,850 |
| Aug 30, 2023 | 1.9100 | 1.9100 | 1.8700 | 1.8700 | 1.8208 | 2,520 |
| Aug 29, 2023 | 1.8900 | 1.9150 | 1.8900 | 1.9150 | 1.8646 | 6,183 |
| Aug 28, 2023 | 1.8750 | 1.9300 | 1.8700 | 1.8950 | 1.8451 | 5,042 |
| Aug 25, 2023 | 1.8800 | 1.9400 | 1.8800 | 1.9400 | 1.8889 | 9,826 |
| Aug 24, 2023 | 1.9500 | 1.9500 | 1.8950 | 1.9000 | 1.8500 | 3,590 |
| Aug 23, 2023 | 1.9200 | 1.9200 | 1.8650 | 1.8650 | 1.8159 | 4,585 |
| Aug 22, 2023 | 1.9000 | 1.9150 | 1.8600 | 1.8650 | 1.8159 | 4,726 |
| Aug 21, 2023 | 1.8750 | 1.9200 | 1.8700 | 1.8700 | 1.8208 | 5,916 |
| Aug 18, 2023 | 1.9100 | 1.9100 | 1.8550 | 1.8550 | 1.8062 | 6,707 |
| Aug 17, 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7818 | 1,544 |
| Aug 16, 2023 | 1.8900 | 1.9000 | 1.8250 | 1.9000 | 1.8500 | 3,484 |
| Aug 15, 2023 | 1.8600 | 1.9100 | 1.8550 | 1.8550 | 1.8062 | 7,911 |
| Aug 14, 2023 | 1.9000 | 1.9300 | 1.8900 | 1.9150 | 1.8646 | 15,998 |
| Aug 11, 2023 | 1.9050 | 1.9200 | 1.9000 | 1.9200 | 1.8695 | 6,523 |
| Aug 10, 2023 | 1.9300 | 1.9300 | 1.9100 | 1.9100 | 1.8597 | 2,415 |
| Aug 09, 2023 | 1.9300 | 1.9300 | 1.8800 | 1.8850 | 1.8354 | 15,361 |
| Aug 08, 2023 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8305 | 2,981 |
| Aug 07, 2023 | 1.9350 | 1.9800 | 1.8950 | 1.8950 | 1.8451 | 19,708 |
| Aug 04, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8695 | 1,516 |
| Aug 03, 2023 | - | - | - | - | - | - |
| Aug 02, 2023 | - | - | - | - | - | - |
| Aug 01, 2023 | - | - | - | - | - | - |
| Jul 31, 2023 | - | - | - | - | - | - |
| Jul 28, 2023 | 1.8500 | 1.9300 | 1.8500 | 1.8850 | 1.8354 | 4,744 |
| Jul 27, 2023 | - | - | - | - | - | - |
| Jul 26, 2023 | 1.8250 | 1.8750 | 1.8250 | 1.8750 | 1.8257 | 2,251 |
| Jul 25, 2023 | - | - | - | - | - | - |
| Jul 24, 2023 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8062 | 10,926 |
| Jul 21, 2023 | 1.8550 | 1.8850 | 1.8500 | 1.8500 | 1.8013 | 15,322 |
| Jul 20, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8208 | 66 |
| Jul 19, 2023 | 1.8350 | 1.8600 | 1.8350 | 1.8350 | 1.7867 | 3,992 |
| Jul 18, 2023 | - | - | - | - | - | - |
| Jul 17, 2023 | 1.8600 | 1.8600 | 1.8100 | 1.8500 | 1.8013 | 5,361 |
| Jul 14, 2023 | 1.8300 | 1.8400 | 1.7900 | 1.7900 | 1.7429 | 2,166 |
| Jul 13, 2023 | - | - | - | - | - | - |
| Jul 12, 2023 | - | - | - | - | - | - |
| Jul 11, 2023 | - | - | - | - | - | - |
| Jul 10, 2023 | 1.7750 | 1.7750 | 1.7700 | 1.7700 | 1.7234 | 16,500 |
| Jul 07, 2023 | - | - | - | - | - | - |
| Jul 06, 2023 | - | - | - | - | - | - |
| Jul 05, 2023 | - | - | - | - | - | - |
| Jul 04, 2023 | - | - | - | - | - | - |
| Jul 03, 2023 | - | - | - | - | - | - |
| Jun 30, 2023 | 1.7850 | 1.8500 | 1.7600 | 1.7750 | 1.7283 | 23,175 |
| Jun 29, 2023 | 1.7600 | 1.8350 | 1.7600 | 1.7750 | 1.7283 | 29,444 |
| Jun 28, 2023 | 1.7750 | 1.8100 | 1.7750 | 1.8100 | 1.7624 | 2,970 |
| Jun 27, 2023 | 1.7800 | 1.8500 | 1.7800 | 1.8000 | 1.7526 | - |
| Jun 26, 2023 | 1.8000 | 1.8000 | 1.7750 | 1.7800 | 1.7332 | - |
| Jun 23, 2023 | - | - | - | - | - | - |
| Jun 22, 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7624 | 899 |
| Jun 21, 2023 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.7526 | 7,489 |
| Jun 20, 2023 | 1.7550 | 1.8000 | 1.7550 | 1.7800 | 1.7332 | 15,261 |
| Jun 19, 2023 | - | - | - | - | - | - |
| Jun 16, 2023 | - | - | - | - | - | - |
| Jun 15, 2023 | - | - | - | - | - | - |
| Jun 14, 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7429 | - |
| Jun 13, 2023 | 1.7700 | 1.8050 | 1.7500 | 1.7750 | 1.7283 | 9,276 |
| Jun 09, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7039 | 3,381 |
| Jun 08, 2023 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7283 | 1,600 |
| Jun 07, 2023 | 1.7800 | 1.8100 | 1.7300 | 1.8100 | 1.7624 | 8,076 |
| Jun 06, 2023 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | 1.7526 | 4,789 |
| Jun 05, 2023 | 1.7800 | 1.7800 | 1.7700 | 1.7800 | 1.7332 | 16,741 |
| Jun 02, 2023 | 1.7750 | 1.8150 | 1.7700 | 1.7900 | 1.7429 | 8,486 |
| Jun 01, 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.6893 | 3,134 |
| May 31, 2023 | - | - | - | - | - | - |
| May 30, 2023 | - | - | - | - | - | - |
| May 29, 2023 | - | - | - | - | - | - |
| May 26, 2023 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | 1.7234 | 5,744 |
| May 25, 2023 | 1.7550 | 1.8000 | 1.7400 | 1.7400 | 1.6942 | 13,184 |
| May 24, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7234 | 5,489 |
| May 23, 2023 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7332 | 4,194 |
| May 22, 2023 | - | - | - | - | - | - |
| May 19, 2023 | - | - | - | - | - | - |
| May 18, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
