PM Capital Global Opportunities Fund Limited (ASX:PGF)
Australia · Delayed Price · Currency is AUD 3.240
0.00 (0.00%)
Sep 7, 2026, 10:27 AM AEST
ASX:PGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.24 | 3.26 | 3.21 | 3.24 | 3.24 | 1.25% | 773,702 |
| Sep 3, 2026 | 3.24 | 3.25 | 3.20 | 3.20 | 3.20 | -0.93% | 709,282 |
| Sep 2, 2026 | 3.23 | 3.24 | 3.21 | 3.23 | 3.23 | -0.31% | 976,033 |
| Sep 1, 2026 | 3.25 | 3.25 | 3.23 | 3.24 | 3.24 | 0.31% | 646,523 |
| Aug 31, 2026 | 3.25 | 3.26 | 3.23 | 3.23 | 3.23 | -0.62% | 1,014,050 |
| Aug 28, 2026 | 3.24 | 3.25 | 3.22 | 3.25 | 3.25 | 0.62% | 815,185 |
| Aug 27, 2026 | 3.23 | 3.25 | 3.22 | 3.23 | 3.23 | -0.31% | 923,178 |
| Aug 26, 2026 | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | -0.31% | 1,026,917 |
| Aug 25, 2026 | 3.24 | 3.25 | 3.22 | 3.25 | 3.25 | 0.62% | 1,223,319 |
| Aug 24, 2026 | 3.25 | 3.26 | 3.19 | 3.23 | 3.23 | -0.62% | 1,461,941 |
| Aug 21, 2026 | 3.26 | 3.26 | 3.24 | 3.25 | 3.25 | -0.31% | 1,190,847 |
| Aug 20, 2026 | 3.23 | 3.27 | 3.21 | 3.26 | 3.26 | -2.10% | 2,914,981 |
| Aug 19, 2026 | 3.33 | 3.37 | 3.30 | 3.33 | 3.33 | -1.19% | 824,079 |
| Aug 18, 2026 | 3.39 | 3.39 | 3.32 | 3.37 | 3.37 | -0.88% | 715,539 |
| Aug 17, 2026 | 3.36 | 3.50 | 3.36 | 3.40 | 3.40 | 1.19% | 854,300 |
| Aug 14, 2026 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | 0.90% | 708,231 |
| Aug 13, 2026 | 3.28 | 3.38 | 3.22 | 3.33 | 3.33 | -3.20% | 1,957,830 |
| Aug 10, 2026 | 3.37 | 3.46 | 3.37 | 3.44 | 3.44 | 2.38% | 451,797 |
| Aug 7, 2026 | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | -0.59% | 273,310 |
| Aug 6, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 481,275 |
| Aug 5, 2026 | 3.39 | 3.42 | 3.38 | 3.40 | 3.40 | 0.89% | 439,415 |
| Aug 4, 2026 | 3.41 | 3.44 | 3.37 | 3.37 | 3.37 | -1.46% | 381,977 |
| Aug 3, 2026 | 3.37 | 3.45 | 3.37 | 3.42 | 3.42 | 1.48% | 477,160 |
| Jul 31, 2026 | 3.32 | 3.38 | 3.32 | 3.37 | 3.37 | 2.12% | 263,411 |
| Jul 30, 2026 | 3.27 | 3.36 | 3.27 | 3.30 | 3.30 | 0.30% | 255,862 |
| Jul 29, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 1.54% | 276,220 |
| Jul 28, 2026 | 3.24 | 3.25 | 3.21 | 3.24 | 3.24 | 0.93% | 363,128 |
| Jul 27, 2026 | 3.26 | 3.30 | 3.21 | 3.21 | 3.21 | -0.62% | 160,726 |
| Jul 24, 2026 | 3.34 | 3.35 | 3.23 | 3.23 | 3.23 | -2.42% | 321,586 |
| Jul 23, 2026 | 3.26 | 3.32 | 3.25 | 3.31 | 3.31 | 0.61% | 301,307 |
| Jul 22, 2026 | 3.30 | 3.32 | 3.26 | 3.29 | 3.29 | -0.60% | 359,268 |
| Jul 21, 2026 | 3.27 | 3.32 | 3.27 | 3.31 | 3.31 | 2.48% | 399,644 |
| Jul 20, 2026 | 3.28 | 3.33 | 3.23 | 3.23 | 3.23 | -1.82% | 298,819 |
| Jul 17, 2026 | 3.32 | 3.33 | 3.25 | 3.29 | 3.29 | - | 442,046 |
| Jul 16, 2026 | 3.25 | 3.33 | 3.25 | 3.29 | 3.29 | 1.23% | 256,487 |
| Jul 15, 2026 | 3.26 | 3.33 | 3.24 | 3.25 | 3.25 | - | 249,830 |
| Jul 14, 2026 | 3.23 | 3.29 | 3.22 | 3.25 | 3.25 | 0.62% | 168,794 |
| Jul 13, 2026 | 3.32 | 3.32 | 3.22 | 3.23 | 3.23 | -1.82% | 358,080 |
| Jul 10, 2026 | 3.21 | 3.29 | 3.21 | 3.29 | 3.29 | 3.13% | 253,255 |
| Jul 9, 2026 | 3.22 | 3.29 | 3.19 | 3.19 | 3.19 | -1.24% | 288,913 |
| Jul 8, 2026 | 3.25 | 3.25 | 3.21 | 3.23 | 3.23 | -0.62% | 261,922 |
| Jul 7, 2026 | 3.32 | 3.33 | 3.23 | 3.25 | 3.25 | -1.22% | 377,168 |
| Jul 6, 2026 | 3.34 | 3.36 | 3.29 | 3.29 | 3.29 | -0.30% | 290,764 |
| Jul 3, 2026 | 3.34 | 3.40 | 3.26 | 3.30 | 3.30 | -1.49% | 626,132 |
| Jul 2, 2026 | 3.22 | 3.36 | 3.21 | 3.35 | 3.35 | 4.04% | 495,896 |
| Jul 1, 2026 | 3.21 | 3.24 | 3.18 | 3.22 | 3.22 | 0.63% | 258,025 |
| Jun 30, 2026 | 3.28 | 3.40 | 3.19 | 3.20 | 3.20 | -1.54% | 570,258 |
| Jun 29, 2026 | 3.30 | 3.32 | 3.23 | 3.25 | 3.25 | -0.91% | 439,886 |
| Jun 26, 2026 | 3.18 | 3.35 | 3.15 | 3.28 | 3.28 | 4.13% | 484,847 |
| Jun 25, 2026 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -2.48% | 424,933 |