Global Masters Fund Limited (ASX:GFL)
Australia · Delayed Price · Currency is AUD 2.990
+0.090 (3.10%)
Apr 15, 2026, 1:36 PM AEST
Global Masters Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -1.69% | 2,501 |
| Apr 10, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.72% | 500 |
| Mar 30, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | - | 3,286 |
| Mar 25, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | - | 10,793 |
| Mar 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 1,447 |
| Mar 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 1,239 |
| Mar 19, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | 11,439 |
| Mar 18, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.34% | 17,627 |
| Mar 17, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -1.65% | 8,269 |
| Mar 16, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 2,000 |
| Mar 13, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.33% | 7,558 |
| Mar 12, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | - | 7,905 |
| Mar 11, 2026 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -4.75% | 7,604 |
| Mar 10, 2026 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 2.27% | 21,202 |
| Mar 9, 2026 | 3.13 | 3.13 | 3.06 | 3.09 | 3.09 | -3.74% | 16,982 |
| Mar 5, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | 1 |
| Mar 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 9,148 |
| Mar 2, 2026 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | -0.31% | 853 |
| Feb 27, 2026 | 3.24 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 1,761 |
| Feb 26, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1 |
| Feb 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | 1 |
| Feb 18, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.13% | 9,600 |
| Feb 16, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.20% | 1 |
| Feb 9, 2026 | 3.31 | 3.33 | 3.28 | 3.33 | 3.33 | 0.91% | 6,386 |
| Feb 6, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.30% | 7,229 |
| Feb 4, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.30% | 1,277 |
| Feb 3, 2026 | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -2.09% | 9,426 |
| Feb 2, 2026 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1.52% | 2,130 |
| Jan 30, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -1.49% | 13,608 |
| Jan 29, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | 3 |
| Jan 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.64% | 1,002 |
| Jan 27, 2026 | 3.31 | 3.41 | 3.31 | 3.41 | 3.41 | 1.79% | 137 |
| Jan 23, 2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -4.29% | 11,509 |
| Jan 22, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -2.23% | 20,200 |
| Jan 21, 2026 | 3.54 | 3.58 | 3.53 | 3.58 | 3.58 | 1.13% | 4,329 |
| Jan 20, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.39% | 4,926 |
| Jan 19, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | - | 745 |
| Jan 16, 2026 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 1.13% | 705 |
| Jan 15, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.11% | 13 |
| Jan 14, 2026 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 1.41% | 209 |
| Jan 13, 2026 | 3.55 | 3.60 | 3.54 | 3.54 | 3.54 | -2.21% | 9,912 |
| Jan 8, 2026 | 3.60 | 3.62 | 3.59 | 3.62 | 3.62 | 2.26% | 1,431 |
| Jan 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 1,200 |
| Jan 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | 166 |
| Jan 5, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 2.27% | 398 |
| Jan 2, 2026 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | -0.85% | 14,182 |
| Dec 31, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -0.56% | 2 |
| Dec 30, 2025 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | 0.56% | 10,363 |
| Dec 24, 2025 | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -1.39% | 14,461 |
| Dec 23, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | - | 1,834 |