Barrow Hanley Global Share Fund (ASX:GLOB)
Australia · Delayed Price · Currency is AUD 4.970
0.00 (0.00%)
At close: May 14, 2026
ASX:GLOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.98 | 5.00 | 4.96 | 4.97 | 4.97 | - | 296,564 |
| May 13, 2026 | 4.94 | 4.98 | 4.94 | 4.97 | 4.97 | 0.40% | 179,788 |
| May 12, 2026 | 4.97 | 4.97 | 4.94 | 4.95 | 4.95 | -0.20% | 191,332 |
| May 11, 2026 | 4.96 | 4.97 | 4.95 | 4.96 | 4.96 | 0.20% | 133,186 |
| May 8, 2026 | 4.96 | 4.96 | 4.94 | 4.95 | 4.95 | -0.80% | 202,871 |
| May 7, 2026 | 4.98 | 5.00 | 4.97 | 4.99 | 4.99 | 0.60% | 190,361 |
| May 6, 2026 | 4.97 | 4.97 | 4.93 | 4.96 | 4.96 | 0.40% | 178,401 |
| May 5, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | - | 211,205 |
| May 4, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | -0.40% | 107,572 |
| May 1, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | 1.02% | 273,614 |
| Apr 30, 2026 | 4.93 | 4.93 | 4.89 | 4.91 | 4.91 | 0.20% | 200,786 |
| Apr 29, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 232,036 |
| Apr 28, 2026 | 4.90 | 4.90 | 4.87 | 4.88 | 4.88 | -0.41% | 206,690 |
| Apr 27, 2026 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | -0.41% | 165,054 |
| Apr 24, 2026 | 4.93 | 4.93 | 4.90 | 4.92 | 4.92 | 0.82% | 179,828 |
| Apr 23, 2026 | 4.89 | 4.91 | 4.87 | 4.88 | 4.88 | -0.61% | 323,357 |
| Apr 22, 2026 | 4.93 | 4.93 | 4.88 | 4.91 | 4.91 | -0.61% | 184,658 |
| Apr 21, 2026 | 4.92 | 4.95 | 4.92 | 4.94 | 4.94 | 1.02% | 167,139 |
| Apr 20, 2026 | 4.85 | 4.92 | 4.85 | 4.89 | 4.89 | 0.20% | 171,071 |
| Apr 17, 2026 | 4.93 | 4.93 | 4.87 | 4.88 | 4.88 | - | 139,624 |
| Apr 16, 2026 | 4.87 | 4.88 | 4.85 | 4.88 | 4.88 | -0.20% | 122,857 |
| Apr 15, 2026 | 4.91 | 4.91 | 4.88 | 4.89 | 4.89 | - | 246,354 |
| Apr 14, 2026 | 4.87 | 4.90 | 4.87 | 4.89 | 4.89 | 0.41% | 210,923 |
| Apr 13, 2026 | 4.86 | 4.89 | 4.86 | 4.87 | 4.87 | -0.61% | 174,101 |
| Apr 10, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.82% | 243,478 |
| Apr 9, 2026 | 4.89 | 4.89 | 4.85 | 4.86 | 4.86 | -0.21% | 301,905 |
| Apr 8, 2026 | 4.83 | 4.87 | 4.83 | 4.87 | 4.87 | 0.83% | 254,699 |
| Apr 7, 2026 | 4.85 | 4.85 | 4.82 | 4.83 | 4.83 | 0.84% | 128,976 |
| Apr 2, 2026 | 4.83 | 4.84 | 4.78 | 4.79 | 4.79 | -0.62% | 286,165 |
| Apr 1, 2026 | 4.80 | 4.82 | 4.79 | 4.82 | 4.82 | 1.69% | 245,097 |
| Mar 31, 2026 | 4.72 | 4.75 | 4.69 | 4.74 | 4.74 | 0.64% | 163,762 |
| Mar 30, 2026 | 4.79 | 4.79 | 4.68 | 4.71 | 4.71 | -0.63% | 274,802 |
| Mar 27, 2026 | 4.74 | 4.76 | 4.71 | 4.74 | 4.74 | 0.42% | 520,319 |
| Mar 26, 2026 | 4.74 | 4.74 | 4.71 | 4.72 | 4.72 | 0.85% | 239,614 |
| Mar 25, 2026 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | 2.41% | 126,370 |
| Mar 24, 2026 | 4.59 | 4.59 | 4.56 | 4.57 | 4.57 | 1.33% | 210,202 |
| Mar 23, 2026 | 4.57 | 4.57 | 4.50 | 4.51 | 4.51 | -1.31% | 300,366 |
| Mar 20, 2026 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | -0.65% | 241,590 |
| Mar 19, 2026 | 4.60 | 4.62 | 4.59 | 4.60 | 4.60 | -1.29% | 174,045 |
| Mar 18, 2026 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | 0.65% | 273,267 |
| Mar 17, 2026 | 4.65 | 4.65 | 4.61 | 4.63 | 4.63 | -0.43% | 109,457 |
| Mar 16, 2026 | 4.64 | 4.65 | 4.63 | 4.65 | 4.65 | 0.65% | 172,914 |
| Mar 13, 2026 | 4.64 | 4.64 | 4.61 | 4.62 | 4.62 | 0.22% | 190,354 |
| Mar 12, 2026 | 4.65 | 4.65 | 4.60 | 4.61 | 4.61 | -1.07% | 161,901 |
| 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 |