Barrow Hanley Global Share Fund (ASX:GLOB)
Australia · Delayed Price · Currency is AUD 4.560
0.00 (0.00%)
At close: Jul 28, 2026
ASX:GLOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.57 | 4.57 | 4.54 | 4.56 | 4.56 | - | 589,292 |
| Jul 27, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | 0.88% | 334,341 |
| Jul 24, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -0.66% | 267,535 |
| Jul 23, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 0.66% | 355,696 |
| Jul 22, 2026 | 4.57 | 4.57 | 4.52 | 4.52 | 4.52 | -0.22% | 345,782 |
| Jul 21, 2026 | 4.56 | 4.56 | 4.51 | 4.53 | 4.53 | -0.22% | 372,514 |
| Jul 20, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | - | 240,646 |
| Jul 17, 2026 | 4.57 | 4.57 | 4.53 | 4.54 | 4.54 | -0.66% | 563,625 |
| Jul 16, 2026 | 4.56 | 4.57 | 4.55 | 4.57 | 4.57 | 0.22% | 2,883,361 |
| Jul 15, 2026 | 4.58 | 4.58 | 4.55 | 4.56 | 4.56 | -0.87% | 309,745 |
| Jul 14, 2026 | 4.61 | 4.61 | 4.58 | 4.60 | 4.60 | 0.44% | 232,572 |
| Jul 13, 2026 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | 0.44% | 287,023 |
| Jul 10, 2026 | 4.58 | 4.58 | 4.55 | 4.56 | 4.56 | -0.22% | 273,743 |
| Jul 9, 2026 | 4.57 | 4.57 | 4.53 | 4.57 | 4.57 | - | 394,062 |
| Jul 8, 2026 | 4.59 | 4.59 | 4.56 | 4.57 | 4.57 | 0.22% | 387,179 |
| Jul 7, 2026 | 4.59 | 4.59 | 4.54 | 4.56 | 4.56 | -0.65% | 264,658 |
| Jul 6, 2026 | 4.58 | 4.61 | 4.58 | 4.59 | 4.59 | 0.22% | 245,360 |
| Jul 3, 2026 | 4.54 | 4.60 | 4.54 | 4.58 | 4.58 | 0.88% | 701,715 |
| Jul 2, 2026 | 4.54 | 4.57 | 4.54 | 4.54 | 4.54 | - | 311,251 |
| Jul 1, 2026 | 4.55 | 4.55 | 4.53 | 4.54 | 4.54 | -0.20% | 652,701 |
| Jun 30, 2026 | 5.34 | 5.34 | 5.23 | 5.23 | 4.55 | -0.38% | 216,177 |
| Jun 29, 2026 | 5.26 | 5.27 | 5.24 | 5.25 | 4.57 | 1.16% | 171,374 |
| Jun 26, 2026 | 5.25 | 5.25 | 5.19 | 5.19 | 4.51 | -0.57% | 305,909 |
| Jun 25, 2026 | 5.26 | 5.26 | 5.22 | 5.22 | 4.54 | -0.19% | 317,512 |
| Jun 24, 2026 | 5.20 | 5.25 | 5.20 | 5.23 | 4.55 | 1.16% | 317,320 |
| Jun 23, 2026 | 5.21 | 5.21 | 5.17 | 5.17 | 4.50 | -0.19% | 441,196 |
| Jun 22, 2026 | 5.17 | 5.19 | 5.15 | 5.18 | 4.51 | - | 328,302 |
| Jun 19, 2026 | 5.20 | 5.20 | 5.17 | 5.18 | 4.51 | -0.38% | 209,008 |
| Jun 18, 2026 | 5.26 | 5.26 | 5.20 | 5.20 | 4.52 | -0.95% | 259,389 |
| Jun 17, 2026 | 5.24 | 5.25 | 5.22 | 5.25 | 4.57 | 0.19% | 273,972 |
| Jun 16, 2026 | 5.26 | 5.26 | 5.22 | 5.24 | 4.56 | -0.38% | 150,176 |
| Jun 15, 2026 | 5.22 | 5.26 | 5.22 | 5.26 | 4.58 | 1.74% | 281,461 |
| Jun 12, 2026 | 5.19 | 5.20 | 5.17 | 5.17 | 4.50 | 0.98% | 223,464 |
| Jun 11, 2026 | 5.14 | 5.15 | 5.11 | 5.12 | 4.45 | -1.16% | 175,628 |
| Jun 10, 2026 | 5.16 | 5.19 | 5.16 | 5.18 | 4.51 | 0.39% | 289,252 |
| Jun 9, 2026 | 5.16 | 5.16 | 5.13 | 5.16 | 4.49 | - | 166,737 |
| Jun 5, 2026 | 5.20 | 5.22 | 5.16 | 5.16 | 4.49 | - | 202,594 |
| Jun 4, 2026 | 5.21 | 5.21 | 5.16 | 5.16 | 4.49 | - | 169,006 |
| Jun 3, 2026 | 5.16 | 5.19 | 5.16 | 5.16 | 4.49 | 0.39% | 160,492 |
| Jun 2, 2026 | 5.04 | 5.14 | 5.04 | 5.14 | 4.47 | 1.78% | 180,564 |
| Jun 1, 2026 | 5.03 | 5.06 | 5.03 | 5.05 | 4.39 | -0.20% | 231,793 |
| May 29, 2026 | 5.07 | 5.07 | 5.05 | 5.06 | 4.40 | -0.20% | 229,335 |
| May 28, 2026 | 5.08 | 5.09 | 5.05 | 5.07 | 4.41 | -0.39% | 189,697 |
| May 27, 2026 | 5.09 | 5.11 | 5.07 | 5.09 | 4.43 | - | 181,189 |
| May 26, 2026 | 5.11 | 5.11 | 5.08 | 5.09 | 4.43 | -0.39% | 187,542 |
| May 25, 2026 | 5.09 | 5.11 | 5.07 | 5.11 | 4.44 | 0.99% | 218,053 |
| May 22, 2026 | 5.06 | 5.06 | 5.04 | 5.06 | 4.40 | 0.20% | 178,409 |
| May 21, 2026 | 5.02 | 5.06 | 4.99 | 5.05 | 4.39 | 1.00% | 212,017 |
| May 20, 2026 | 5.02 | 5.02 | 4.99 | 5.00 | 4.35 | - | 158,022 |
| May 19, 2026 | 4.99 | 5.00 | 4.96 | 5.00 | 4.35 | 1.01% | 145,855 |