PM Capital Global Opportunities Fund Limited (ASX:PGF)
Australia · Delayed Price · Currency is AUD 3.050
-0.050 (-1.61%)
Mar 3, 2026, 4:10 PM AEST
ASX:PGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.13 | 3.17 | 3.05 | 3.05 | 3.05 | -1.61% | 321,294 |
| Mar 2, 2026 | 3.16 | 3.16 | 3.07 | 3.10 | 3.10 | -2.21% | 321,377 |
| Feb 27, 2026 | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | -0.31% | 245,382 |
| Feb 26, 2026 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | 0.32% | 408,331 |
| Feb 25, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.63% | 732,899 |
| Feb 24, 2026 | 3.12 | 3.15 | 3.09 | 3.15 | 3.15 | - | 553,358 |
| Feb 23, 2026 | 3.19 | 3.21 | 3.11 | 3.15 | 3.15 | -0.63% | 508,864 |
| Feb 20, 2026 | 3.22 | 3.22 | 3.16 | 3.17 | 3.17 | -1.55% | 412,481 |
| Feb 19, 2026 | 3.23 | 3.31 | 3.15 | 3.22 | 3.22 | 0.31% | 752,376 |
| Feb 18, 2026 | 3.19 | 3.23 | 3.18 | 3.21 | 3.21 | 1.26% | 280,749 |
| Feb 17, 2026 | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | -0.31% | 272,089 |
| Feb 16, 2026 | 3.15 | 3.22 | 3.14 | 3.18 | 3.18 | 0.95% | 431,433 |
| Feb 13, 2026 | 3.15 | 3.20 | 3.14 | 3.15 | 3.15 | -2.17% | 295,311 |
| Feb 12, 2026 | 3.21 | 3.22 | 3.13 | 3.22 | 3.22 | 0.63% | 409,696 |
| Feb 11, 2026 | 3.18 | 3.30 | 3.16 | 3.20 | 3.20 | 0.63% | 628,851 |
| Feb 10, 2026 | 3.13 | 3.23 | 3.13 | 3.18 | 3.18 | 1.92% | 513,527 |
| Feb 9, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 2.30% | 275,910 |
| Feb 6, 2026 | 3.08 | 3.08 | 3.01 | 3.05 | 3.05 | -0.65% | 474,999 |
| Feb 5, 2026 | 3.06 | 3.09 | 3.06 | 3.07 | 3.07 | 0.33% | 308,247 |
| Feb 4, 2026 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | 0.66% | 280,863 |
| Feb 3, 2026 | 3.00 | 3.07 | 3.00 | 3.04 | 3.04 | 1.33% | 333,294 |
| Feb 2, 2026 | 3.06 | 3.07 | 2.96 | 3.00 | 3.00 | -2.28% | 538,910 |
| Jan 30, 2026 | 3.07 | 3.07 | 3.05 | 3.07 | 3.07 | 0.66% | 272,302 |
| Jan 29, 2026 | 3.06 | 3.08 | 3.03 | 3.05 | 3.05 | 0.66% | 396,696 |
| Jan 28, 2026 | 3.04 | 3.06 | 3.03 | 3.03 | 3.03 | - | 328,170 |
| Jan 27, 2026 | 3.09 | 3.09 | 3.02 | 3.03 | 3.03 | -1.94% | 390,385 |
| Jan 23, 2026 | 3.07 | 3.09 | 3.06 | 3.09 | 3.09 | 0.98% | 516,217 |
| Jan 22, 2026 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | 0.33% | 530,712 |
| Jan 21, 2026 | 3.03 | 3.08 | 3.03 | 3.05 | 3.05 | 0.33% | 327,550 |
| Jan 20, 2026 | 3.06 | 3.06 | 3.01 | 3.04 | 3.04 | -0.65% | 427,749 |
| Jan 19, 2026 | 3.07 | 3.08 | 3.03 | 3.06 | 3.06 | -0.65% | 315,334 |
| Jan 16, 2026 | 3.01 | 3.08 | 2.99 | 3.08 | 3.08 | 2.33% | 1,088,100 |
| Jan 15, 2026 | 3.00 | 3.02 | 2.99 | 3.01 | 3.01 | 0.33% | 211,844 |
| Jan 14, 2026 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | 0.33% | 281,373 |
| Jan 13, 2026 | 3.00 | 3.02 | 2.99 | 2.99 | 2.99 | - | 440,884 |
| Jan 12, 2026 | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | 0.34% | 528,808 |
| Jan 9, 2026 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | 0.34% | 392,635 |
| Jan 8, 2026 | 2.95 | 2.98 | 2.95 | 2.97 | 2.97 | 1.02% | 160,998 |
| Jan 7, 2026 | 2.98 | 2.99 | 2.94 | 2.94 | 2.94 | -1.34% | 277,401 |
| Jan 6, 2026 | 2.98 | 2.99 | 2.96 | 2.98 | 2.98 | - | 339,214 |
| Jan 5, 2026 | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | 0.34% | 253,713 |
| Jan 2, 2026 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 1.02% | 64,898 |
| Dec 31, 2025 | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | -0.34% | 124,718 |
| Dec 30, 2025 | 2.95 | 2.98 | 2.95 | 2.95 | 2.95 | - | 66,250 |
| Dec 29, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 2.08% | 150,550 |
| Dec 24, 2025 | 2.91 | 2.92 | 2.89 | 2.89 | 2.89 | -0.34% | 226,216 |
| Dec 23, 2025 | 2.91 | 2.92 | 2.90 | 2.90 | 2.90 | 0.35% | 284,876 |
| Dec 22, 2025 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | - | 317,922 |
| Dec 19, 2025 | 2.89 | 2.90 | 2.86 | 2.89 | 2.89 | 0.35% | 484,427 |
| Dec 18, 2025 | 2.88 | 2.91 | 2.87 | 2.88 | 2.88 | -0.35% | 484,250 |