Staude Capital Global Value Fund Limited (ASX:GVF)
Australia · Delayed Price · Currency is AUD 1.330
+0.015 (1.14%)
Apr 15, 2026, 12:53 PM AEST
ASX:GVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.14% | 22,939 |
| Apr 14, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.38% | 143,672 |
| Apr 13, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -1.12% | 29,197 |
| Apr 10, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.14% | 51,316 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | 0.38% | 105,540 |
| Apr 8, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | 0.38% | 46,844 |
| Apr 7, 2026 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -2.24% | 206,027 |
| Apr 2, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 98,097 |
| Apr 1, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -1.12% | 45,153 |
| Mar 31, 2026 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 0.37% | 25,183 |
| Mar 30, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.31 | 0.75% | 124,053 |
| Mar 27, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.30 | 1.53% | 177,946 |
| Mar 26, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.28 | -0.38% | 158,562 |
| Mar 25, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.28 | 0.77% | 138,701 |
| Mar 24, 2026 | 1.31 | 1.36 | 1.31 | 1.31 | 1.27 | 0.38% | 129,969 |
| Mar 23, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | 1.27 | -4.06% | 159,205 |
| Mar 20, 2026 | 1.34 | 1.40 | 1.34 | 1.36 | 1.32 | -1.45% | 63,587 |
| Mar 19, 2026 | 1.36 | 1.39 | 1.34 | 1.38 | 1.34 | -1.79% | 44,293 |
| Mar 18, 2026 | 1.34 | 1.40 | 1.33 | 1.40 | 1.37 | 4.48% | 278,008 |
| Mar 17, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.31 | -1.11% | 84,761 |
| Mar 16, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.32 | 2.65% | 138,889 |
| Mar 13, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.29 | -2.94% | 113,823 |
| Mar 12, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.33 | - | 62,851 |
| Mar 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | -1.45% | 39,657 |
| Mar 10, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.35 | 2.22% | 68,140 |
| Mar 9, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.32 | -0.37% | 143,206 |
| Mar 6, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.32 | -1.45% | 59,229 |
| Mar 5, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.34 | 1.10% | 119,662 |
| Mar 4, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.33 | -0.37% | 149,553 |
| Mar 3, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.33 | 0.37% | 164,559 |
| Mar 2, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.33 | -0.73% | 139,803 |
| Feb 27, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.34 | 0.74% | 80,670 |
| Feb 26, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.33 | 0.74% | 45,996 |
| Feb 25, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.32 | -0.37% | 51,099 |
| Feb 24, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.32 | -0.73% | 34,670 |
| Feb 23, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.33 | 0.37% | 65,996 |
| Feb 20, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.33 | 1.12% | 20,536 |
| Feb 19, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.31 | - | 97,699 |
| Feb 18, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.31 | 0.37% | 123,710 |
| Feb 17, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.31 | -1.11% | 61,623 |
| Feb 16, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.32 | 1.12% | 73,748 |
| Feb 13, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.31 | -0.74% | 221,625 |
| Feb 12, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.32 | -1.10% | 76,568 |
| Feb 11, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.33 | -0.36% | 76,731 |
| Feb 10, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.34 | 0.74% | 204,259 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.33 | -1.45% | 85,415 |
| Feb 6, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.35 | - | 101,024 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.35 | -0.72% | 75,582 |
| Feb 4, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.36 | -2.11% | 136,183 |
| Feb 3, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.39 | 1.79% | 62,995 |