Barrow Hanley Global Share Fund (ASX:GLOB)
Australia · Delayed Price · Currency is AUD 4.540
0.00 (0.00%)
Last updated: Sep 23, 2026, 1:58 PM AEST
ASX:GLOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.58 | 4.58 | 4.53 | 4.54 | - | - | 287,751 |
| 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 |
| 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 |