|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Fri 24-Jun-07 11:50:39 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(GFL) GLOBAL MASTERS FUND LIMITED Daily Prices Page 8...
|
TOC    Company Info for GFL    Limits |
Company Details for (GFL) GLOBAL MASTERS FUND LIMITED
Listing Code
| GFL
|
Listing Name
| GLOBAL MASTERS FUND LIMITED
|
GICS Sector
| Not Applic
|
ISIN Name
| GLOBAL MASTERS FUND
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000GFL6 |
Maximum Price date available .. Thursday 6th June 2024 Latest price with VOLUME for GFL .. Monday 3rd June 2024
GFL is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.55
| 1
| ### |
MAX
| ###
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for GFL    Bottom |
End of day Prices (full format), 600 Days for (GFL) GLOBAL MASTERS FUND LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 0.975
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 4,372
| 0
| 74.1
| 74.1
| 0.0 |
2007-Jul-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-16 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| 1
|
|
| 91.5
| 91.5
| ### |
2007-Jul-12 Thu
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2007-Jul-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-04 Wed
| 1.045
| ###
| 1.045
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2007-Jul-03 Tue
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2007-Jul-02 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 33,945
| 0
| 98.2
| 98.2
| 0.0 |
2007-Jun-28 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-27 Wed
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 0.89
| 0.89
| 0.885
| 0.885
|
|
| 42.3
| 42.3
| ### |
2007-Jun-25 Mon
| 0.87
| 0.89
| 0.87
| 0.89
|
|
| 85.7
| 85.7
| ### |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 0.925
| ###
| 0.925
| 7,750
| 3,584
| ###
| ###
| ### |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 25,550
| 0
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 18,750
| 0
| ###
| ###
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 9,752
| 0
| 74.1
| 74.1
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 0.89
| ###
| 0.89
| ###
| 81,781
| ###
| 83.4
| 83.4
| 0.0 |
2007-May-24 Thu
| 0.89
| 0.89
| 0.87
| 0.89
| 30,126
| ###
| 73.2
| 73.2
| ### |
2007-May-23 Wed
| 0.885
| 0.885
| 0.885
| 0.885
|
|
| 65.3
| 65.3
| ### |
2007-May-22 Tue
| 0.89
| 0.89
| 0.89
| 0.89
| 9,728
| 8,657
| 70.0
| 70.0
| ### |
2007-May-21 Mon
| ###
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-May-17 Thu
| ###
| ###
| 0.885
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2007-May-16 Wed
| ###
| ###
| 0.885
| ###
| 33,881
| ###
| 72.7
| 72.7
| 0.0 |
2007-May-15 Tue
| ###
| ###
| 0.885
| ###
| 23,881
| ###
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2007-May-11 Fri
| 0.885
| 0.885
| 0.885
| 0.885
|
|
| ###
| ###
| ### |
2007-May-10 Thu
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-May-07 Mon
| 0.885
| ###
| 0.88
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2007-May-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-May-01 Tue
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2007-Apr-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2007-Apr-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2007-Apr-16 Mon
| ###
| 0.925
| ###
| 0.925
|
|
| 78.2
| 78.2
| ### |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 6,477
| 0
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 21,843
| 0
| 10.3
| 10.3
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 9,872
| 0
| 72.5
| 72.5
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 116,258
| 0
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Mar-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-19 Mon
| 0.88
| 0.88
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2007-Mar-16 Fri
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 67.8
| 67.8
| 0.1 |
2007-Mar-15 Thu
| 0.88
| 0.88
| 0.88
| 0.88
| 3,886
| ###
| ###
| ###
| 0.1 |
2007-Mar-14 Wed
| 0.87
| 0.88
| 0.87
| 0.88
|
|
| 81.4
| 81.4
| 0.1 |
2007-Mar-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-23 Fri
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| 65.8
| 65.8
| ### |
2007-Feb-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| 0.945
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
| 16,843
| 0
| 86.0
| 86.0
| 0.0 |
2007-Feb-12 Mon
| 0.88
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| 6,022
| 0
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2007-Feb-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Jan-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Jan-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
| 2,250
| 0
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
| 16,750
| 0
| 15.2
| 15.2
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 8,872
| 0
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 1,158
| 0
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-18 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-13 Wed
| ###
| 1
| ###
| ###
| 12,470
| ###
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Dec-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-07 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-04 Mon
| 1
| 1
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-07 11:50:39 thru 2024-06-07 11:50:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|