Barrow Hanley Global Share Fund (ASX:GLOB)
Australia · Delayed Price · Currency is AUD 4.780
+0.030 (0.63%)
At close: Aug 21, 2025, 4:00 PM AEST
ASX:GLOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.80 | 4.80 | 4.77 | 4.79 | - | 0.21% | 204,691 |
| Aug 21, 2025 | 4.77 | 4.79 | 4.77 | 4.78 | - | 0.63% | 109,278 |
| Aug 20, 2025 | 4.77 | 4.77 | 4.74 | 4.75 | - | 0.42% | 271,997 |
| Aug 19, 2025 | 4.72 | 4.74 | 4.72 | 4.73 | - | 0.21% | 322,032 |
| Aug 18, 2025 | 4.75 | 4.75 | 4.71 | 4.72 | - | -0.42% | 175,897 |
| Aug 15, 2025 | 4.73 | 4.75 | 4.73 | 4.74 | - | 0.42% | 198,557 |
| Aug 14, 2025 | 4.74 | 4.74 | 4.71 | 4.72 | - | 0.64% | 225,068 |
| Aug 13, 2025 | 4.65 | 4.70 | 4.65 | 4.69 | - | 1.30% | 111,397 |
| Aug 12, 2025 | 4.65 | 4.65 | 4.61 | 4.63 | - | -0.64% | 143,855 |
| Aug 11, 2025 | 4.67 | 4.67 | 4.66 | 4.66 | - | 0.22% | 173,483 |
| Aug 8, 2025 | 4.68 | 4.68 | 4.64 | 4.65 | - | -0.64% | 346,642 |
| Aug 7, 2025 | 4.71 | 4.71 | 4.66 | 4.68 | - | -0.64% | 360,234 |
| Aug 6, 2025 | 4.70 | 4.71 | 4.69 | 4.71 | - | - | 614,638 |
| Aug 5, 2025 | 4.68 | 4.71 | 4.68 | 4.71 | - | 1.29% | 272,832 |
| Aug 4, 2025 | 4.70 | 4.70 | 4.64 | 4.65 | - | -1.06% | 178,570 |
| Aug 1, 2025 | 4.85 | 4.85 | 4.69 | 4.70 | - | -1.05% | 350,553 |
| Jul 31, 2025 | 4.75 | 4.77 | 4.75 | 4.75 | - | -0.21% | 420,714 |
| Jul 30, 2025 | 4.74 | 4.77 | 4.74 | 4.76 | - | 0.42% | 152,218 |
| Jul 29, 2025 | 4.81 | 4.81 | 4.74 | 4.74 | - | -0.63% | 217,749 |
| Jul 28, 2025 | 4.73 | 4.78 | 4.73 | 4.77 | - | 1.06% | 298,929 |
| Jul 25, 2025 | 4.74 | 4.74 | 4.71 | 4.72 | - | -0.42% | 158,496 |
| Jul 24, 2025 | 4.77 | 4.77 | 4.74 | 4.74 | - | -0.21% | 159,549 |
| Jul 23, 2025 | 4.76 | 4.76 | 4.73 | 4.75 | - | 0.42% | 114,639 |
| Jul 22, 2025 | 4.76 | 4.76 | 4.71 | 4.73 | - | - | 183,057 |
| Jul 21, 2025 | 4.74 | 4.74 | 4.72 | 4.73 | - | - | 230,158 |
| Jul 18, 2025 | 4.72 | 4.74 | 4.71 | 4.73 | - | 0.64% | 206,160 |
| Jul 17, 2025 | 4.70 | 4.70 | 4.67 | 4.70 | - | 0.86% | 169,932 |
| Jul 16, 2025 | 4.77 | 4.77 | 4.65 | 4.66 | - | -0.64% | 241,573 |
| Jul 15, 2025 | 4.71 | 4.71 | 4.68 | 4.69 | - | 0.43% | 151,121 |
| Jul 14, 2025 | 4.70 | 4.70 | 4.66 | 4.67 | - | -0.64% | 110,094 |
| Jul 11, 2025 | 4.71 | 4.71 | 4.68 | 4.70 | - | -0.42% | 162,064 |
| Jul 10, 2025 | 4.74 | 4.74 | 4.71 | 4.72 | - | 0.21% | 165,610 |
| Jul 9, 2025 | 4.71 | 4.74 | 4.71 | 4.71 | - | 0.21% | 131,805 |
| Jul 8, 2025 | 4.74 | 4.74 | 4.69 | 4.70 | - | -0.84% | 98,092 |
| Jul 7, 2025 | 4.73 | 4.74 | 4.71 | 4.74 | - | 0.85% | 90,293 |
| Jul 4, 2025 | 4.70 | 4.71 | 4.69 | 4.70 | - | - | 127,596 |
| Jul 3, 2025 | 4.75 | 4.75 | 4.68 | 4.70 | - | 0.43% | 147,977 |
| Jul 2, 2025 | 4.69 | 4.69 | 4.66 | 4.68 | - | 1.74% | 529,824 |
| Jul 1, 2025 | 5.07 | 5.07 | 4.60 | 4.60 | - | -9.27% | 269,825 |
| Jun 30, 2025 | 5.08 | 5.08 | 5.05 | 5.07 | - | 0.20% | 107,650 |
| Jun 27, 2025 | 5.06 | 5.06 | 5.03 | 5.06 | - | 0.60% | 114,768 |
| Jun 26, 2025 | 5.02 | 5.03 | 5.01 | 5.03 | - | -0.79% | 126,520 |
| Jun 25, 2025 | 5.08 | 5.08 | 5.05 | 5.07 | - | - | 241,199 |
| Jun 24, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | - | 0.40% | 95,619 |
| Jun 23, 2025 | 5.01 | 5.06 | 5.01 | 5.05 | - | 0.60% | 136,919 |
| Jun 20, 2025 | 5.10 | 5.10 | 5.01 | 5.02 | - | 0.20% | 100,653 |
| Jun 19, 2025 | 5.02 | 5.02 | 5.00 | 5.01 | - | -0.20% | 195,477 |
| Jun 18, 2025 | 5.03 | 5.05 | 5.02 | 5.02 | - | -0.20% | 177,309 |
| Jun 17, 2025 | 5.04 | 5.05 | 5.03 | 5.03 | - | - | 64,155 |
| Jun 16, 2025 | 5.02 | 5.05 | 5.02 | 5.03 | - | - | 159,750 |