PM Capital Global Opportunities Fund Limited (ASX:PGF)
Australia · Delayed Price · Currency is AUD 2.680
-0.080 (-2.90%)
Sep 9, 2025, 4:10 PM AEST
ASX:PGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.70 | 2.70 | 2.63 | 2.68 | 2.68 | -2.90% | 25,239,652 |
| Sep 8, 2025 | 2.80 | 2.84 | 2.74 | 2.76 | 2.76 | 0.36% | 691,575 |
| Sep 5, 2025 | 2.83 | 2.83 | 2.75 | 2.75 | 2.75 | -1.43% | 395,591 |
| Sep 4, 2025 | 2.77 | 2.84 | 2.77 | 2.79 | 2.79 | 1.09% | 331,117 |
| Sep 3, 2025 | 2.79 | 2.83 | 2.76 | 2.76 | 2.76 | 0.73% | 404,926 |
| Sep 2, 2025 | 2.81 | 2.82 | 2.74 | 2.74 | 2.74 | -2.14% | 349,252 |
| Sep 1, 2025 | 2.72 | 2.81 | 2.72 | 2.80 | 2.80 | 2.94% | 311,005 |
| Aug 29, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.37% | 388,869 |
| Aug 28, 2025 | 2.74 | 2.75 | 2.73 | 2.73 | 2.73 | -0.36% | 369,150 |
| Aug 27, 2025 | 2.74 | 2.75 | 2.72 | 2.74 | 2.74 | - | 446,687 |
| Aug 26, 2025 | 2.74 | 2.74 | 2.71 | 2.74 | 2.74 | - | 355,786 |
| Aug 25, 2025 | 2.77 | 2.80 | 2.74 | 2.74 | 2.74 | - | 495,417 |
| Aug 22, 2025 | 2.76 | 2.76 | 2.71 | 2.74 | 2.74 | -0.36% | 379,613 |
| Aug 21, 2025 | 2.78 | 2.78 | 2.73 | 2.75 | 2.75 | -0.36% | 554,262 |
| Aug 20, 2025 | 2.79 | 2.82 | 2.76 | 2.76 | 2.76 | -0.36% | 390,363 |
| Aug 19, 2025 | 2.80 | 2.84 | 2.77 | 2.77 | 2.77 | 0.36% | 326,497 |
| Aug 18, 2025 | 2.73 | 2.83 | 2.73 | 2.76 | 2.76 | 1.47% | 341,332 |
| Aug 15, 2025 | 2.73 | 2.76 | 2.70 | 2.72 | 2.72 | -0.37% | 492,439 |
| Aug 14, 2025 | 2.72 | 2.84 | 2.72 | 2.73 | 2.73 | 0.74% | 644,937 |
| Aug 13, 2025 | 2.74 | 2.74 | 2.71 | 2.71 | 2.71 | -0.73% | 393,615 |
| Aug 12, 2025 | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | -0.36% | 407,990 |
| Aug 11, 2025 | 2.76 | 2.78 | 2.73 | 2.74 | 2.74 | - | 617,402 |
| Aug 8, 2025 | 2.76 | 2.82 | 2.74 | 2.74 | 2.74 | - | 400,214 |
| Aug 7, 2025 | 2.69 | 2.79 | 2.68 | 2.74 | 2.74 | 2.24% | 323,341 |
| Aug 6, 2025 | 2.71 | 2.72 | 2.66 | 2.68 | 2.68 | - | 493,339 |
| Aug 5, 2025 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | -0.74% | 410,142 |
| Aug 4, 2025 | 2.72 | 2.75 | 2.70 | 2.70 | 2.70 | -0.37% | 259,198 |
| Aug 1, 2025 | 2.62 | 2.75 | 2.61 | 2.71 | 2.71 | 3.04% | 488,452 |
| Jul 31, 2025 | 2.62 | 2.66 | 2.62 | 2.63 | 2.63 | - | 1,057,108 |
| Jul 30, 2025 | 2.63 | 2.69 | 2.61 | 2.63 | 2.63 | 0.77% | 636,137 |
| Jul 29, 2025 | 2.64 | 2.65 | 2.61 | 2.61 | 2.61 | -0.76% | 490,425 |
| Jul 28, 2025 | 2.63 | 2.66 | 2.63 | 2.63 | 2.63 | 0.77% | 662,462 |
| Jul 25, 2025 | 2.65 | 2.66 | 2.61 | 2.61 | 2.61 | -1.51% | 505,277 |
| Jul 24, 2025 | 2.65 | 2.68 | 2.63 | 2.65 | 2.65 | 0.38% | 687,554 |
| Jul 23, 2025 | 2.59 | 2.64 | 2.59 | 2.64 | 2.64 | 0.76% | 397,623 |
| Jul 22, 2025 | 2.62 | 2.64 | 2.59 | 2.62 | 2.62 | 1.16% | 320,626 |
| Jul 21, 2025 | 2.65 | 2.66 | 2.59 | 2.59 | 2.59 | -1.15% | 402,460 |
| Jul 18, 2025 | 2.65 | 2.65 | 2.61 | 2.62 | 2.62 | -1.13% | 410,200 |
| Jul 17, 2025 | 2.68 | 2.68 | 2.62 | 2.65 | 2.65 | 0.38% | 798,053 |
| Jul 16, 2025 | 2.64 | 2.68 | 2.61 | 2.64 | 2.64 | 0.76% | 385,497 |
| Jul 15, 2025 | 2.63 | 2.66 | 2.61 | 2.62 | 2.62 | -0.38% | 399,130 |
| Jul 14, 2025 | 2.60 | 2.73 | 2.60 | 2.63 | 2.63 | 1.15% | 431,956 |
| Jul 11, 2025 | 2.61 | 2.61 | 2.59 | 2.60 | 2.60 | - | 326,341 |
| Jul 10, 2025 | 2.58 | 2.61 | 2.56 | 2.60 | 2.60 | 2.36% | 342,104 |
| Jul 9, 2025 | 2.58 | 2.59 | 2.54 | 2.54 | 2.54 | -0.78% | 264,246 |
| Jul 8, 2025 | 2.58 | 2.60 | 2.56 | 2.56 | 2.56 | -1.54% | 261,221 |
| Jul 7, 2025 | 2.60 | 2.61 | 2.57 | 2.60 | 2.60 | 0.78% | 199,231 |
| Jul 4, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | - | 227,409 |
| Jul 3, 2025 | 2.57 | 2.59 | 2.57 | 2.58 | 2.58 | 1.18% | 337,779 |
| Jul 2, 2025 | 2.58 | 2.58 | 2.53 | 2.55 | 2.55 | -0.39% | 394,828 |