Globe International Limited Historical Data - GLB | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Globe International Limited (GLB)
Globe International Limited (GLB) Historical

Globe International Limited (GLB)

2.85

0.16

(5.95%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	5.55555555556	2.7	2.85	2.69	192	2.69932115	DE
4	0.15	5.55555555556	2.7	2.85	2.65	2608	2.70510259	DE
12	-0.15	-5	3	3.4	2.64	7015	3.03657867	DE
26	-0.05	-1.72413793103	2.9	3.4	2.64	4227	3.0368184	DE
52	0.28	10.8949416342	2.57	3.4	2	4621	2.69525424	DE
156	-1.95	-40.625	4.8	7.53	2	4491	4.59805694	DE
260	1.105	63.323782235	1.745	7.53	1.05	7752	3.00810684	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	2.69	0	0.00	2.69	2.69	2.69	0
1713507300	2.69	-0.01	-0.37	2.73	2.73	2.69	26
1713420900	2.7	0	0.00	2.7	2.7	2.7	0
1713334500	2.7	0	0.00	2.7	2.7	2.7	0
1713248100	2.7	0.02	0.75	2.7	2.7	2.7	357
1713161700	2.68	0	0.00	2.68	2.68	2.68	0
1712902500	2.68	0	0.00	2.75	2.75	2.68	7919
1712816100	2.68	-0.03	-1.11	2.72	2.77	2.68	5813
1712729700	2.71	0.01	0.37	2.7	2.71	2.7	4
1712643300	2.7	-0.05	-1.82	2.71	2.71	2.7	294
1712556900	2.75	-0.04	-1.43	2.79	2.79	2.75	9893
1712294100	2.79	0	0.00	2.79	2.79	2.79	0
1712207700	2.79	0	0.00	2.79	2.79	2.79	0
1712121300	2.79	0.06	2.20	2.68	2.79	2.66	5423
1712034900	2.73	-0.06	-2.15	2.73	2.73	2.73	1000
1711602900	2.79	0.11	4.10	2.68	2.79	2.68	1717
1711516500	2.68	0	0.00	2.68	2.77	2.68	1632
1711430100	2.68	0.01	0.37	2.69	2.71	2.68	771
1711343700	2.67	0.02	0.75	2.7	2.7	2.65	6334
1711084500	2.65	0	0.00	2.83	2.84	2.65	3017
1710998100	2.65	-0.05	-1.85	2.7	2.85	2.64	4789
1710911700	2.7	-0.14	-4.93	2.85	2.85	2.695	3515
1710825300	2.84	0.09	3.27	2.8	2.84	2.7	8937
1710738900	2.75	-0.05	-1.79	2.8	2.8	2.74	8064
1710479700	2.8	-0.05	-1.75	2.84	2.84	2.8	4950
1710393300	2.85	-0.03	-1.04	2.88	2.88	2.85	1161
1710306900	2.88	-0.03	-1.03	3	3	2.87	8619
1710220500	2.91	-0.24	-7.62	3.15	3.15	2.9	14734
1710134100	3.15	0	0.00	3.15	3.15	3.15	0
1709874900	3.15	0	0.00	3.15	3.15	3.15	0
1709788500	3.15	0	0.00	3.15	3.15	3.15	0
1709702100	3.15	-0.25	-7.35	3.4	3.4	3.15	7805
1709615700	3.4	0.13	3.98	3.33	3.4	3.27	9016
1709529300	3.27	0.04	1.24	3.2599999	3.27	3.2599999	182
1709270100	3.23	0.02	0.62	3.23	3.23	3.23	105
1709183700	3.21	-0.18	-5.31	3.19	3.21	3.19	1790
1709097300	3.39	0	0.00	3.39	3.39	3.39	0
1709010900	3.39	0.26	8.31	3.32	3.39	3.11	4648
1708924500	3.13	-0.15	-4.57	3.31	3.33	3.13	10352
1708665300	3.2799999	0.12	3.80	3.21	3.2799999	3.1	18752
1708578900	3.16	0.16	5.33	2.9	3.4	2.9	95830
1708492500	3	0	0.00	3	3	3	0
1708406100	3	0	0.00	3	3	3	67
1708319700	3	0	0.00	3	3	3	3747
1708060500	3	0.01	0.33	2.99	3	2.99	2830
1707974100	2.99	0	0.00	2.99	2.99	2.99	0
1707887700	2.99	-0.01	-0.33	2.95	2.99	2.95	340
1707801300	3	0	0.00	3	3	3	0
1707714900	3	0	0.00	3	3	3	0
1707455700	3	0	0.00	3	3	3	0
1707369300	3	0	0.00	3	3	3	0
1707282900	3	0	0.00	3	3	3	0
1707196500	3	-0.07	-2.28	3	3	3	970
1707110100	3.07	0	0.00	3.07	3.07	3.07	0
1706850900	3.07	0	0.00	3.07	3.07	3.07	0
1706764500	3.07	0	0.00	3.07	3.07	3.07	0
1706678100	3.07	0	0.00	3.07	3.07	3.07	0
1706591700	3.07	0	0.00	3.07	3.07	3.07	0
1706505300	3.07	0	0.00	3.07	3.07	3.07	0
1706159700	3.07	0.02	0.66	3.07	3.07	3.07	8
1706073300	3.05	0.1	3.39	2.95	3.05	2.95	289
1705986900	2.95	-0.16	-5.14	2.88	2.95	2.77	2773

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions