PM Capital Global Opportunities Fund Limited (ASX:PGF)
Australia · Delayed Price · Currency is AUD 3.290
0.00 (0.00%)
Jul 17, 2026, 4:10 PM AEST
ASX:PGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3.26 | 3.30 | 3.22 | 3.23 | 3.23 | 0.31% | 286,632 |
| Jun 23, 2026 | 3.19 | 3.36 | 3.16 | 3.22 | 3.22 | 0.63% | 333,963 |
| Jun 22, 2026 | 3.13 | 3.22 | 3.13 | 3.20 | 3.20 | 2.89% | 413,169 |
| Jun 19, 2026 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | - | 481,526 |
| Jun 18, 2026 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -1.27% | 441,723 |
| Jun 17, 2026 | 3.10 | 3.17 | 3.10 | 3.15 | 3.15 | 1.61% | 264,518 |
| Jun 16, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | 0.32% | 358,364 |
| Jun 15, 2026 | 3.06 | 3.15 | 3.05 | 3.09 | 3.09 | 0.98% | 387,117 |
| Jun 12, 2026 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 2.34% | 738,247 |
| Jun 11, 2026 | 2.98 | 3.02 | 2.97 | 2.99 | 2.99 | - | 198,075 |
| Jun 10, 2026 | 3.01 | 3.03 | 2.99 | 2.99 | 2.99 | - | 544,572 |
| Jun 9, 2026 | 3.02 | 3.06 | 2.99 | 2.99 | 2.99 | -0.99% | 514,837 |
| Jun 5, 2026 | 3.05 | 3.05 | 3.00 | 3.02 | 3.02 | -0.98% | 301,284 |
| Jun 4, 2026 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 0.99% | 197,017 |
| Jun 3, 2026 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | - | 358,281 |
| Jun 2, 2026 | 3.05 | 3.05 | 2.99 | 3.02 | 3.02 | -0.33% | 508,902 |
| Jun 1, 2026 | 2.97 | 3.07 | 2.97 | 3.03 | 3.03 | 2.36% | 349,233 |
| May 29, 2026 | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | 0.34% | 415,295 |
| May 28, 2026 | 2.97 | 3.01 | 2.95 | 2.95 | 2.95 | -0.34% | 748,565 |
| May 27, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | -0.34% | 353,487 |
| May 26, 2026 | 2.96 | 2.99 | 2.94 | 2.97 | 2.97 | -0.34% | 352,260 |
| May 25, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 3.47% | 444,486 |
| May 22, 2026 | 2.92 | 2.93 | 2.88 | 2.88 | 2.88 | -0.35% | 257,966 |
| May 21, 2026 | 2.92 | 2.95 | 2.89 | 2.89 | 2.89 | - | 410,078 |
| May 20, 2026 | 2.93 | 2.95 | 2.89 | 2.89 | 2.89 | -1.37% | 465,212 |
| May 19, 2026 | 2.95 | 2.97 | 2.93 | 2.93 | 2.93 | -0.34% | 262,410 |
| May 18, 2026 | 2.96 | 2.99 | 2.94 | 2.94 | 2.94 | -1.01% | 441,081 |
| May 15, 2026 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | 1.02% | 559,172 |
| May 14, 2026 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -0.34% | 465,582 |
| May 13, 2026 | 2.95 | 2.98 | 2.95 | 2.95 | 2.95 | -0.34% | 412,860 |
| May 12, 2026 | 2.96 | 2.99 | 2.94 | 2.96 | 2.96 | 0.34% | 603,323 |
| May 11, 2026 | 2.96 | 3.02 | 2.95 | 2.95 | 2.95 | -0.34% | 457,367 |
| May 8, 2026 | 2.99 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 300,755 |