Globe International Limited (GLB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:07AM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 24 Apr 2024 | 2.7300 | 2.8500 | 2.7300 | 2.8500 | 2.8500 | 2,888 |
| 23 Apr 2024 | 2.8300 | 2.8500 | 2.8300 | 2.8500 | 2.8500 | 103 |
| 22 Apr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 19 Apr 2024 | 2.7300 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 26 |
| 18 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 17 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 16 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 357 |
| 15 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 12 Apr 2024 | 2.7500 | 2.7500 | 2.6800 | 2.6800 | 2.6800 | 7,919 |
| 11 Apr 2024 | 2.7200 | 2.7700 | 2.6800 | 2.6800 | 2.6800 | 5,813 |
| 10 Apr 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 4 |
| 09 Apr 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 294 |
| 08 Apr 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 9,893 |
| 05 Apr 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 04 Apr 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 03 Apr 2024 | 2.6800 | 2.7900 | 2.6600 | 2.7900 | 2.7900 | 5,423 |
| 02 Apr 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 1,000 |
| 28 Mar 2024 | 2.6800 | 2.7900 | 2.6800 | 2.7300 | 2.7300 | 1,717 |
| 27 Mar 2024 | 2.6800 | 2.7700 | 2.6800 | 2.6800 | 2.6800 | 1,632 |
| 26 Mar 2024 | 2.6900 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 771 |
| 25 Mar 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6700 | 2.6700 | 6,334 |
| 22 Mar 2024 | 2.8300 | 2.8400 | 2.6500 | 2.6500 | 2.6500 | 3,017 |
| 21 Mar 2024 | 2.7000 | 2.8500 | 2.6400 | 2.6500 | 2.6500 | 4,789 |
| 20 Mar 2024 | 2.8500 | 2.8500 | 2.6950 | 2.7000 | 2.7000 | 3,515 |
| 19 Mar 2024 | 2.8000 | 2.8500 | 2.7000 | 2.8500 | 2.8500 | 8,937 |
| 18 Mar 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7500 | 2.7500 | 8,064 |
| 15 Mar 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 4,950 |
| 14 Mar 2024 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 1,161 |
| 13 Mar 2024 | 3.0000 | 3.0000 | 2.8700 | 2.8800 | 2.8800 | 8,619 |
| 12 Mar 2024 | 3.1500 | 3.1500 | 2.9000 | 2.9100 | 2.9100 | 14,734 |
| 11 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 08 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 07 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 07 Mar 2024 | 0.09 Dividend | |||||
| 06 Mar 2024 | 3.4000 | 3.4000 | 3.1500 | 3.1500 | 3.0600 | 7,805 |
| 05 Mar 2024 | 3.3300 | 3.4000 | 3.2700 | 3.4000 | 3.3029 | 9,016 |
| 04 Mar 2024 | 3.2600 | 3.2700 | 3.2600 | 3.2700 | 3.1766 | 182 |
| 01 Mar 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1377 | 105 |
| 29 Feb 2024 | 3.1900 | 3.2100 | 3.1900 | 3.2100 | 3.1183 | 1,790 |
| 28 Feb 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2931 | - |
| 27 Feb 2024 | 3.3200 | 3.3900 | 3.1100 | 3.3900 | 3.2931 | 4,648 |
| 26 Feb 2024 | 3.3100 | 3.3300 | 3.1300 | 3.1300 | 3.0406 | 10,352 |
| 23 Feb 2024 | 3.2100 | 3.3300 | 3.1000 | 3.3300 | 3.2349 | 18,752 |
| 22 Feb 2024 | 2.9000 | 3.4000 | 2.9000 | 3.1600 | 3.0697 | 95,830 |
| 21 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | - |
| 20 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | 67 |
| 19 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | 3,747 |
| 16 Feb 2024 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 2.9143 | 2,830 |
| 15 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9046 | - |
| 14 Feb 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.9046 | 340 |
| 13 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | - |
| 12 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | - |
| 09 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | - |
| 08 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | - |
| 07 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | - |
| 06 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9143 | 970 |
| 05 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | - |
| 02 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | - |
| 01 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | - |
| 31 Jan 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | - |
| 30 Jan 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | - |
| 29 Jan 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | - |
| 25 Jan 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9823 | 8 |
| 24 Jan 2024 | 2.9500 | 3.0500 | 2.9500 | 3.0500 | 2.9629 | 289 |
| 23 Jan 2024 | 2.8800 | 2.9500 | 2.7700 | 2.9500 | 2.8657 | 2,773 |
| 22 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 19 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 18 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 17 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 16 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 15 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 12 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 11 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 10 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 09 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 08 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 05 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 04 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 03 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 02 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 29 Dec 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | - |
| 28 Dec 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0211 | 1 |
| 27 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | 18 |
| 22 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| 21 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| 20 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| 19 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | 1 |
| 18 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| 15 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | 13 |
| 14 Dec 2023 | 3.1500 | 3.1500 | 3.1200 | 3.1200 | 3.0309 | 247 |
| 13 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| 12 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| 11 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| 08 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | 847 |
| 07 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| 06 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| 05 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | - |
| 04 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0309 | 750 |
| 01 Dec 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9726 | 379 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.