Staude Capital Global Value Fund Limited (ASX:GVF)
Australia · Delayed Price · Currency is AUD 1.270
-0.015 (-1.17%)
Oct 13, 2026, 3:48 PM AEST
ASX:GVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | 41,714 |
| Oct 12, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.39% | 287,699 |
| Oct 9, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.39% | 128,688 |
| Oct 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 49,634 |
| Oct 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 192,912 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 49,305 |
| Oct 5, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -1.15% | 54,268 |
| Oct 2, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 2.75% | 168,779 |
| Oct 1, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.77% | 398,917 |
| Sep 30, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.61% | 102,148 |
| Sep 29, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.32 | - | 71,100 |
| Sep 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | 94,974 |
| Sep 25, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.32 | 0.75% | 55,693 |
| Sep 24, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.31 | - | 195,073 |
| Sep 23, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.31 | 0.75% | 46,776 |
| Sep 22, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.30 | - | 54,653 |
| Sep 21, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.30 | - | 765 |
| Sep 18, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.30 | 0.38% | 66,922 |
| Sep 17, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.29 | 0.76% | 110,972 |
| Sep 16, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.28 | -1.13% | 173,745 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.30 | -0.75% | 119,166 |
| Sep 14, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.31 | -0.37% | 37,266 |
| Sep 11, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.31 | -0.37% | 25,830 |
| Sep 10, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.32 | -0.74% | 47,062 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.33 | -0.73% | 53,026 |
| Sep 8, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.34 | - | 169,518 |
| Sep 7, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.34 | 1.48% | 66,505 |
| Sep 4, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.32 | -1.10% | 66,885 |
| Sep 3, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.33 | -0.36% | 226,065 |
| Sep 2, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.34 | 1.11% | 40,255 |
| Sep 1, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.32 | -0.37% | 75,461 |
| Aug 31, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.33 | -0.37% | 148,170 |
| Aug 28, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.33 | -0.73% | 51,120 |
| Aug 27, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.34 | - | 47,704 |
| Aug 26, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.34 | 0.36% | 67,973 |
| Aug 25, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.34 | - | 99,181 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.34 | -0.36% | 44,213 |
| Aug 21, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.34 | 0.36% | 60,293 |
| Aug 20, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.34 | -0.36% | 195,518 |
| Aug 19, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.34 | -0.36% | 79,634 |
| Aug 18, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.35 | - | 109,565 |
| Aug 17, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.35 | -0.72% | 56,892 |
| Aug 14, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.36 | 0.72% | 37,149 |
| Aug 13, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.35 | 0.73% | 14,610 |
| Aug 12, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.34 | 0.37% | 26,575 |
| Aug 11, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.33 | -1.09% | 111,364 |
| Aug 10, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.35 | - | 26,454 |
| Aug 7, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.35 | - | 39,237 |
| Aug 6, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.35 | - | 86,553 |
| Aug 5, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.35 | -1.08% | 81,554 |