Barrow Hanley Global Share Fund (ASX:GLOB)
Australia · Delayed Price · Currency is AUD 4.650
+0.020 (0.43%)
At close: Oct 30, 2026
ASX:GLOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.67 | 4.67 | 4.63 | 4.65 | 4.65 | 0.43% | 662,653 |
| Oct 29, 2026 | 4.64 | 4.64 | 4.61 | 4.63 | 4.63 | -0.22% | 496,634 |
| Oct 28, 2026 | 4.63 | 4.64 | 4.61 | 4.64 | 4.64 | 0.87% | 194,692 |
| Oct 27, 2026 | 4.63 | 4.67 | 4.60 | 4.60 | 4.60 | -0.65% | 567,032 |
| Oct 26, 2026 | 4.63 | 4.64 | 4.61 | 4.63 | 4.63 | - | 564,342 |
| Oct 23, 2026 | 4.63 | 4.63 | 4.61 | 4.63 | 4.63 | 1.31% | 273,564 |
| Oct 22, 2026 | 4.70 | 4.70 | 4.57 | 4.57 | 4.57 | -1.93% | 1,157,531 |
| Oct 21, 2026 | 4.72 | 4.72 | 4.65 | 4.66 | 4.66 | 0.43% | 676,530 |
| Oct 20, 2026 | 4.65 | 4.65 | 4.62 | 4.64 | 4.64 | -0.64% | 403,281 |
| Oct 19, 2026 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | -0.64% | 409,116 |
| Oct 16, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | 1.95% | 968,752 |
| Oct 15, 2026 | 4.63 | 4.63 | 4.60 | 4.61 | 4.61 | -1.28% | 586,822 |
| Oct 14, 2026 | 4.68 | 4.68 | 4.65 | 4.67 | 4.67 | - | 488,021 |
| Oct 13, 2026 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | -0.64% | 608,227 |
| Oct 12, 2026 | 4.69 | 4.71 | 4.68 | 4.70 | 4.70 | 1.95% | 519,635 |
| Oct 9, 2026 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | -0.65% | 978,581 |
| Oct 8, 2026 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | -0.43% | 705,453 |
| Oct 7, 2026 | 4.66 | 4.69 | 4.66 | 4.66 | 4.66 | 0.87% | 363,069 |
| Oct 6, 2026 | 4.63 | 4.63 | 4.61 | 4.62 | 4.62 | 0.65% | 451,368 |
| Oct 5, 2026 | 4.61 | 4.62 | 4.59 | 4.59 | 4.59 | 0.66% | 192,322 |
| Oct 2, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.22% | 628,653 |
| Oct 1, 2026 | 4.57 | 4.57 | 4.55 | 4.57 | 4.57 | 0.44% | 748,425 |
| Sep 30, 2026 | 4.57 | 4.58 | 4.55 | 4.55 | 4.55 | 0.44% | 782,062 |
| Sep 29, 2026 | 4.53 | 4.53 | 4.51 | 4.53 | 4.53 | -0.44% | 715,133 |
| Sep 28, 2026 | 4.55 | 4.57 | 4.54 | 4.55 | 4.55 | 0.66% | 359,061 |
| Sep 25, 2026 | 4.51 | 4.52 | 4.43 | 4.52 | 4.52 | -0.22% | 898,685 |
| Sep 24, 2026 | 4.55 | 4.56 | 4.53 | 4.53 | 4.53 | -0.22% | 323,897 |
| Sep 23, 2026 | 4.58 | 4.58 | 4.53 | 4.54 | 4.54 | - | 478,092 |
| Sep 22, 2026 | 4.51 | 4.56 | 4.51 | 4.54 | 4.54 | 0.22% | 448,225 |
| Sep 21, 2026 | 4.56 | 4.56 | 4.52 | 4.53 | 4.53 | -0.66% | 560,944 |
| Sep 18, 2026 | 4.55 | 4.56 | 4.53 | 4.56 | 4.56 | 0.88% | 419,730 |
| Sep 17, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.66% | 487,350 |
| Sep 16, 2026 | 4.54 | 4.62 | 4.53 | 4.55 | 4.55 | 0.22% | 989,715 |
| Sep 15, 2026 | 4.53 | 4.56 | 4.53 | 4.54 | 4.54 | -0.66% | 251,170 |
| Sep 14, 2026 | 4.50 | 4.68 | 4.50 | 4.57 | 4.57 | 0.44% | 267,149 |
| Sep 11, 2026 | 4.56 | 4.56 | 4.54 | 4.55 | 4.55 | -0.22% | 331,575 |
| Sep 10, 2026 | 4.56 | 4.58 | 4.55 | 4.56 | 4.56 | -0.22% | 252,863 |
| Sep 9, 2026 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -0.65% | 358,173 |
| Sep 8, 2026 | 4.61 | 4.61 | 4.58 | 4.60 | 4.60 | 0.22% | 357,163 |
| Sep 7, 2026 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | -0.43% | 648,329 |
| Sep 4, 2026 | 4.65 | 4.65 | 4.61 | 4.61 | 4.61 | 0.44% | 564,153 |
| Sep 3, 2026 | 4.61 | 4.61 | 4.58 | 4.59 | 4.59 | 0.88% | 384,418 |
| Sep 2, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -1.09% | 298,652 |
| Sep 1, 2026 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | - | 282,314 |
| Aug 31, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | 411,859 |
| Aug 28, 2026 | 4.64 | 4.64 | 4.61 | 4.62 | 4.62 | -0.22% | 214,135 |
| Aug 27, 2026 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | 0.22% | 501,438 |
| Aug 26, 2026 | 4.62 | 4.64 | 4.61 | 4.62 | 4.62 | -0.86% | 421,107 |
| Aug 25, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 1.08% | 429,627 |
| Aug 24, 2026 | 4.66 | 4.66 | 4.61 | 4.61 | 4.61 | -0.22% | 379,362 |