La bourse est fermée

Global Masters Fund Limited (GFL.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
3,17000,0000 (0,00 %)
À la clôture : 01:29PM AEST
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20243,17003,17003,17003,17003,1700-
13 juin 20243,17003,17003,17003,17003,1700-
12 juin 20243,17003,17003,17003,17003,1700-
11 juin 20243,17003,17003,17003,17003,17001 572
07 juin 20243,17003,18003,17003,18003,18001 518
06 juin 20243,10003,10003,10003,10003,1000-
05 juin 20243,10003,10003,10003,10003,1000-
04 juin 20243,10003,10003,10003,10003,1000-
03 juin 20243,10003,10003,10003,10003,1000112
31 mai 20243,15003,15003,15003,15003,1500-
30 mai 20243,15003,15003,15003,15003,1500-
29 mai 20243,15003,15003,15003,15003,1500-
28 mai 20243,05003,15003,05003,15003,1500940
27 mai 20243,15003,15003,15003,15003,1500350
24 mai 20243,14003,14003,14003,14003,1400-
23 mai 20243,14003,14003,14003,14003,1400-
22 mai 20243,14003,14003,14003,14003,1400-
21 mai 20243,14003,14003,14003,14003,1400-
20 mai 20243,15003,15003,14003,14003,14004 374
17 mai 20243,10003,10003,10003,10003,1000322
16 mai 20243,09003,09003,09003,09003,0900-
15 mai 20243,09003,09003,09003,09003,0900-
14 mai 20243,09003,09003,09003,09003,0900-
13 mai 20243,09003,09003,09003,09003,0900-
10 mai 20243,09003,09003,09003,09003,0900-
09 mai 20243,09003,09003,09003,09003,0900-
08 mai 20243,09003,09003,09003,09003,0900323
07 mai 20243,11003,11003,11003,11003,1100-
06 mai 20243,12003,12003,11003,11003,11002 170
03 mai 20243,11003,11003,11003,11003,11005 953
02 mai 20243,11003,11003,11003,11003,1100-
01 mai 20243,11003,11003,11003,11003,1100-
30 avr. 20243,06003,11003,06003,11003,11002 789
29 avr. 20243,04003,04003,04003,04003,0400310
26 avr. 20243,03003,04003,03003,04003,0400815
24 avr. 20243,00003,01003,00003,00003,000014 349
23 avr. 20243,00003,00003,00003,00003,0000-
22 avr. 20243,00003,00003,00003,00003,00001 500
19 avr. 20243,00003,00003,00003,00003,0000-
18 avr. 20242,98003,00002,97003,00003,00009 150
17 avr. 20242,97002,97002,97002,97002,9700-
16 avr. 20242,96002,97002,96002,97002,970026 346
15 avr. 20242,97002,97002,97002,97002,9700336
12 avr. 20243,04003,04003,04003,04003,040098
11 avr. 20243,00003,00003,00003,00003,0000-
10 avr. 20243,00003,00003,00003,00003,0000-
09 avr. 20243,00003,00003,00003,00003,0000333
08 avr. 20242,97002,97002,96002,96002,96005 130
05 avr. 20242,99002,99002,99002,99002,9900-
04 avr. 20242,99002,99002,99002,99002,9900-
03 avr. 20242,99002,99002,99002,99002,9900-
02 avr. 20242,99002,99002,99002,99002,9900861
28 mars 20242,98002,98002,98002,98002,9800-
27 mars 20242,98002,98002,98002,98002,9800-
26 mars 20242,99002,99002,98002,98002,980022 331
25 mars 20243,00003,05002,99002,99002,99002 670
22 mars 20242,99002,99002,99002,99002,9900-
21 mars 20242,99002,99002,99002,99002,99002 000
20 mars 20242,98002,98002,98002,98002,98003 535
19 mars 20242,93002,93002,93002,93002,9300-
18 mars 20242,93002,93002,93002,93002,9300-
15 mars 20242,95002,95002,93002,93002,93009 015
14 mars 20242,95002,95002,95002,95002,9500-
13 mars 20242,95002,95002,95002,95002,95001 000
12 mars 20242,95002,95002,95002,95002,9500-
11 mars 20242,95002,95002,95002,95002,9500-
08 mars 20242,95002,95002,95002,95002,950021 149
07 mars 20243,00003,00002,95002,95002,950063 000
06 mars 20242,99002,99002,99002,99002,9900-
05 mars 20242,99002,99002,99002,99002,9900554
04 mars 20243,02003,08002,98003,00003,000038 954
01 mars 20243,02003,10002,99003,10003,10005 551
29 févr. 20243,04003,04003,04003,04003,0400175
28 févr. 20243,11003,11003,11003,11003,1100175
27 févr. 20243,11003,11003,11003,11003,1100-
26 févr. 20243,08003,11003,08003,11003,11008 116
23 févr. 20243,08003,08003,08003,08003,0800295
22 févr. 20243,04003,05003,04003,05003,05009 705
21 févr. 20243,02003,02003,02003,02003,02002 838
20 févr. 20243,02003,02003,02003,02003,02006 760
19 févr. 20243,02003,02003,02003,02003,02003 200
16 févr. 20243,02003,02003,02003,02003,0200-
15 févr. 20243,02003,02003,02003,02003,0200-
14 févr. 20243,02003,02003,02003,02003,0200-
13 févr. 20243,02003,02003,02003,02003,0200-
12 févr. 20243,02003,02003,02003,02003,0200-
09 févr. 20243,02003,02003,02003,02003,0200274
08 févr. 20242,90003,02002,90003,02003,020025 774
07 févr. 20242,92002,92002,92002,92002,92002 465
06 févr. 20242,90002,90002,85002,85002,85001 850
05 févr. 20242,99002,99002,99002,99002,99005 000
02 févr. 20242,95002,95002,95002,95002,9500-
01 févr. 20242,95002,95002,95002,95002,9500-
31 janv. 20242,91002,95002,89002,95002,95005 450
30 janv. 20242,94002,94002,92002,92002,92001 532
29 janv. 20242,86002,86002,86002,86002,8600-
25 janv. 20242,86002,86002,86002,86002,8600-
24 janv. 20242,87002,87002,83002,86002,860012 322
23 janv. 20242,87002,87002,87002,87002,87003 400
22 janv. 20242,83002,83002,83002,83002,8300-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...