Barrow Hanley Global Share Fund (ASX:GLOB)
Australia · Delayed Price · Currency is AUD 4.610
+0.010 (0.22%)
Last updated: Sep 1, 2026, 2:24 PM AEST
ASX:GLOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 4.63 | 4.64 | 4.62 | 4.62 | 4.62 | -0.65% | 569,994 |
| Aug 20, 2026 | 4.66 | 4.67 | 4.65 | 4.65 | 4.65 | 0.65% | 361,918 |
| Aug 19, 2026 | 4.64 | 4.64 | 4.61 | 4.62 | 4.62 | -0.43% | 397,132 |
| Aug 18, 2026 | 4.67 | 4.67 | 4.64 | 4.64 | 4.64 | -0.64% | 318,644 |
| Aug 17, 2026 | 4.68 | 4.70 | 4.67 | 4.67 | 4.67 | - | 269,569 |
| Aug 14, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | -0.21% | 213,082 |
| Aug 13, 2026 | 4.69 | 4.69 | 4.67 | 4.68 | 4.68 | 0.65% | 217,289 |
| Aug 12, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -0.43% | 337,621 |
| Aug 11, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | -0.43% | 432,911 |
| Aug 10, 2026 | 4.69 | 4.70 | 4.67 | 4.69 | 4.69 | 0.86% | 420,724 |
| Aug 7, 2026 | 4.66 | 4.66 | 4.64 | 4.65 | 4.65 | 0.43% | 250,546 |
| Aug 6, 2026 | 4.64 | 4.66 | 4.61 | 4.63 | 4.63 | -0.43% | 455,954 |
| Aug 5, 2026 | 4.66 | 4.67 | 4.65 | 4.65 | 4.65 | 0.65% | 292,676 |
| Aug 4, 2026 | 4.61 | 4.95 | 4.61 | 4.62 | 4.62 | 0.65% | 219,197 |
| Aug 3, 2026 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | - | 248,060 |
| Jul 31, 2026 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | -0.43% | 204,995 |
| Jul 30, 2026 | 4.63 | 4.63 | 4.60 | 4.61 | 4.61 | 0.22% | 294,457 |
| Jul 29, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | 0.88% | 307,599 |
| 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 |