Globe International Limited (ASX:GLB)
2.920
0.00 (0.00%)
Aug 29, 2025, 1:28 PM AEST
Globe International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 2.87 | 2.92 | 2.75 | 2.92 | 2.92 | - | 11,857 |
Aug 28, 2025 | 2.83 | 2.92 | 2.83 | 2.92 | 2.92 | 1.39% | 8,713 |
Aug 27, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | 4.35% | 2,768 |
Aug 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | 1,500 |
Aug 25, 2025 | 2.73 | 2.83 | 2.72 | 2.72 | 2.72 | - | 36,926 |
Aug 22, 2025 | 2.80 | 2.80 | 2.64 | 2.72 | 2.72 | -2.86% | 149,649 |
Aug 21, 2025 | 2.75 | 2.80 | 2.65 | 2.80 | 2.80 | 1.82% | 60,587 |
Aug 20, 2025 | 2.85 | 2.89 | 2.75 | 2.75 | 2.75 | -3.51% | 24,619 |
Aug 19, 2025 | 2.99 | 2.99 | 2.80 | 2.85 | 2.85 | -0.70% | 11,918 |
Aug 18, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 2,860 |
Aug 15, 2025 | 2.99 | 2.99 | 2.85 | 2.87 | 2.87 | -4.01% | 12,796 |
Aug 14, 2025 | 3.09 | 3.09 | 2.99 | 2.99 | 2.99 | -3.55% | 1,888 |
Aug 13, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 2.65% | 2,500 |
Aug 12, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 0.33% | 3,100 |
Aug 11, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 1,627 |
Aug 8, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | 1.01% | 4,760 |
Aug 7, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 168 |
Aug 6, 2025 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -2.62% | 4,335 |
Aug 5, 2025 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | 5.17% | 2,538 |
Aug 4, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | - | 3,033 |
Aug 1, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -2.03% | 5,493 |
Jul 31, 2025 | 3.11 | 3.11 | 2.96 | 2.96 | 2.96 | -1.66% | 3,328 |
Jul 30, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
Jul 29, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
Jul 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
Jul 25, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
Jul 24, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
Jul 23, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
Jul 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
Jul 21, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 198 |
Jul 18, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 829 |
Jul 17, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | 1.69% | 970 |
Jul 16, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 230 |
Jul 15, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 230 |
Jul 14, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
Jul 11, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 452 |
Jul 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
Jul 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
Jul 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
Jul 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
Jul 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 235 |
Jul 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
Jul 2, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 311 |
Jul 1, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
Jun 30, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 997 |
Jun 27, 2025 | 3.10 | 3.10 | 2.95 | 3.01 | 3.01 | -2.90% | 5,983 |
Jun 26, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 5.08% | 1,654 |
Jun 25, 2025 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -3.59% | 3,501 |
Jun 24, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 7,666 |
Jun 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 500 |