Global Masters Fund Limited (ASX:GFL)
Australia · Delayed Price · Currency is AUD 2.760
0.00 (0.00%)
Jun 19, 2026, 9:59 AM AEST
Global Masters Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 250 |
| Jun 15, 2026 | 2.79 | 2.79 | 2.76 | 2.76 | 2.76 | -1.08% | 12,079 |
| Jun 12, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.71% | 263 |
| Jun 9, 2026 | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | -0.35% | 250 |
| Jun 2, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 1 |
| May 28, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | - | 1,892 |
| May 27, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | - | 227 |
| May 20, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.75% | 26,516 |
| May 19, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 15,079 |
| May 18, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.35% | 3,189 |
| May 15, 2026 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | -0.35% | 151 |
| May 13, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.35% | 150 |
| May 12, 2026 | 2.84 | 2.85 | 2.84 | 2.84 | 2.84 | - | 30,776 |
| May 8, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | - | 3,757 |
| May 7, 2026 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | - | 4,393 |
| May 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | 19,795 |
| May 1, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | - | 64 |
| Apr 30, 2026 | 2.89 | 2.89 | 2.86 | 2.86 | 2.86 | -0.35% | 493 |
| Apr 27, 2026 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -0.69% | 4,050 |
| Apr 24, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -2.03% | 10,000 |
| Apr 23, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.34% | 6,586 |
| Apr 22, 2026 | 2.97 | 3.00 | 2.97 | 2.99 | 2.99 | 0.67% | 6,070 |
| Apr 21, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 0.68% | 166 |
| Apr 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 388 |
| Apr 16, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.34% | 600 |
| Apr 15, 2026 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 3.10% | 28,087 |
| 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 |