Barrow Hanley Global Share Fund (ASX:GLOB)
Australia · Delayed Price · Currency is AUD 4.710
+0.060 (1.29%)
At close: Mar 10, 2026
ASX:GLOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4.69 | 4.69 | 4.66 | 4.66 | 4.66 | -1.06% | 178,756 |
| Mar 10, 2026 | 4.73 | 4.74 | 4.71 | 4.71 | 4.71 | 1.29% | 154,855 |
| Mar 9, 2026 | 4.70 | 4.72 | 4.65 | 4.65 | 4.65 | -2.92% | 147,126 |
| Mar 6, 2026 | 4.80 | 4.80 | 4.78 | 4.79 | 4.79 | -0.83% | 241,678 |
| Mar 5, 2026 | 4.70 | 4.84 | 4.70 | 4.83 | 4.83 | - | 291,791 |
| Mar 4, 2026 | 4.85 | 4.85 | 4.81 | 4.83 | 4.83 | -0.62% | 160,201 |
| Mar 3, 2026 | 4.91 | 4.91 | 4.85 | 4.86 | 4.86 | -0.82% | 168,205 |
| Mar 2, 2026 | 4.92 | 4.94 | 4.89 | 4.90 | 4.90 | -0.41% | 179,798 |
| Feb 27, 2026 | 4.94 | 4.94 | 4.91 | 4.92 | 4.92 | 0.61% | 153,615 |
| Feb 26, 2026 | 4.94 | 4.94 | 4.88 | 4.89 | 4.89 | -0.81% | 319,330 |
| Feb 25, 2026 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | - | 151,567 |
| Feb 24, 2026 | 4.95 | 4.95 | 4.92 | 4.93 | 4.93 | -0.20% | 238,667 |
| Feb 23, 2026 | 4.98 | 4.98 | 4.91 | 4.94 | 4.94 | -0.20% | 125,036 |
| Feb 20, 2026 | 4.92 | 4.97 | 4.92 | 4.95 | 4.95 | - | 141,432 |
| Feb 19, 2026 | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | 0.61% | 430,658 |
| Feb 18, 2026 | 4.91 | 4.92 | 4.89 | 4.92 | 4.92 | 0.41% | 308,989 |
| Feb 17, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | 245,883 |
| Feb 16, 2026 | 4.89 | 4.93 | 4.89 | 4.90 | 4.90 | 0.62% | 211,921 |
| Feb 13, 2026 | 4.89 | 4.89 | 4.86 | 4.87 | 4.87 | -1.22% | 144,143 |
| Feb 12, 2026 | 4.93 | 4.93 | 4.90 | 4.93 | 4.93 | - | 152,909 |
| Feb 11, 2026 | 4.95 | 4.95 | 4.91 | 4.93 | 4.93 | 0.20% | 254,164 |
| Feb 10, 2026 | 4.98 | 4.98 | 4.90 | 4.92 | 4.92 | -0.40% | 203,658 |
| Feb 9, 2026 | 4.93 | 4.95 | 4.93 | 4.94 | 4.94 | 1.44% | 356,990 |
| Feb 6, 2026 | 4.89 | 4.89 | 4.87 | 4.87 | 4.87 | -0.61% | 145,449 |
| Feb 5, 2026 | 4.92 | 4.92 | 4.89 | 4.90 | 4.90 | 1.03% | 224,650 |
| Feb 4, 2026 | 4.85 | 4.87 | 4.84 | 4.85 | 4.85 | -0.21% | 249,212 |
| Feb 3, 2026 | 4.90 | 4.90 | 4.84 | 4.86 | 4.86 | 0.41% | 339,130 |
| Feb 2, 2026 | 4.89 | 4.89 | 4.82 | 4.84 | 4.84 | -0.62% | 335,696 |
| Jan 30, 2026 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | 1.25% | 199,526 |
| Jan 29, 2026 | 4.83 | 4.85 | 4.81 | 4.81 | 4.81 | -1.84% | 336,536 |
| Jan 28, 2026 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | -0.41% | 218,965 |
| Jan 27, 2026 | 4.96 | 4.96 | 4.88 | 4.92 | 4.92 | -0.81% | 226,284 |
| Jan 23, 2026 | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | -0.20% | 207,474 |
| Jan 22, 2026 | 5.02 | 5.02 | 4.96 | 4.97 | 4.97 | 0.20% | 211,574 |
| Jan 21, 2026 | 4.99 | 4.99 | 4.94 | 4.96 | 4.96 | -0.60% | 233,484 |
| Jan 20, 2026 | 5.02 | 5.02 | 4.98 | 4.99 | 4.99 | -0.60% | 249,780 |
| Jan 19, 2026 | 5.05 | 5.05 | 5.01 | 5.02 | 5.02 | -0.59% | 183,717 |
| Jan 16, 2026 | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | - | 190,752 |
| Jan 15, 2026 | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | 0.80% | 144,440 |
| Jan 14, 2026 | 5.05 | 5.05 | 5.00 | 5.01 | 5.01 | 0.20% | 144,179 |
| Jan 13, 2026 | 4.98 | 5.01 | 4.98 | 5.00 | 5.00 | 0.40% | 137,683 |
| Jan 12, 2026 | 5.50 | 5.50 | 4.98 | 4.98 | 4.98 | - | 95,195 |
| Jan 9, 2026 | 4.99 | 4.99 | 4.96 | 4.98 | 4.98 | 1.01% | 166,670 |
| Jan 8, 2026 | 4.95 | 4.95 | 4.92 | 4.93 | 4.93 | -0.60% | 99,424 |
| Jan 7, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | - | 133,435 |
| Jan 6, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 130,248 |
| Jan 5, 2026 | 4.92 | 4.94 | 4.89 | 4.94 | 4.94 | 1.65% | 232,859 |
| Jan 2, 2026 | 4.95 | 4.95 | 4.84 | 4.86 | 4.86 | -1.82% | 33,111 |
| Dec 31, 2025 | 4.94 | 4.96 | 4.93 | 4.95 | 4.87 | 0.41% | 51,573 |
| Dec 30, 2025 | 4.94 | 4.94 | 4.92 | 4.93 | 4.85 | -0.20% | 54,353 |