Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Staude Capital Global Value Fund Ltd (GVF)
Staude Capital Global Value Fund Ltd (GVF) Historical

GVF Staude Capital Global Value Fund Ltd

1.185

0.00 (0.00%)

Jun 02 2024 - Closed

Delayed by 20 minutes

GVF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.185	-0.01	-0.42%	1.185	1.185	1.175	65,947
May 30 2024	1.19	0.00	0.42%	1.18	1.19	1.18	48,321
May 29 2024	1.185	0.01	0.42%	1.175	1.185	1.17	101,183
May 28 2024	1.18	-0.01	-0.42%	1.18	1.1825	1.18	83,841
May 27 2024	1.185	-0.01	-0.42%	1.19	1.19	1.175	73,705
May 24 2024	1.19	0.00	0.42%	1.185	1.19	1.175	183,929
May 23 2024	1.185	-0.01	-0.42%	1.19	1.19	1.18	76,261
May 22 2024	1.19	0.00	0.00%	1.19	1.19	1.18	38,379
May 21 2024	1.19	0.00	0.42%	1.185	1.19	1.18	226,170
May 20 2024	1.185	0.00	0.00%	1.185	1.195	1.185	24,958
May 17 2024	1.185	0.00	0.00%	1.18	1.185	1.175	51,351
May 16 2024	1.185	-0.01	-0.42%	1.195	1.195	1.18	125,044
May 15 2024	1.19	0.01	0.85%	1.18	1.19	1.18	144,176
May 14 2024	1.18	-0.02	-1.26%	1.195	1.195	1.18	23,850
May 13 2024	1.195	0.01	0.84%	1.185	1.20	1.185	136,603
May 10 2024	1.185	0.02	1.28%	1.18	1.185	1.175	158,668
May 09 2024	1.17	-0.01	-0.43%	1.175	1.18	1.17	60,094
May 08 2024	1.175	0.00	0.00%	1.17	1.175	1.17	82,911
May 07 2024	1.175	0.02	1.29%	1.16	1.18	1.16	310,743
May 06 2024	1.16	-0.01	-0.85%	1.17	1.17	1.16	29,165
May 03 2024	1.17	0.00	0.00%	1.16	1.17	1.155	54,733
May 02 2024	1.17	-0.01	-0.43%	1.155	1.17	1.155	32,965
May 01 2024	1.175	0.01	0.43%	1.17	1.175	1.16	43,869
Apr 30 2024	1.17	0.02	1.74%	1.165	1.17	1.155	104,713
Apr 29 2024	1.15	-0.01	-0.43%	1.16	1.165	1.15	117,972
Apr 26 2024	1.155	-0.01	-0.43%	1.165	1.17	1.155	41,449
Apr 24 2024	1.16	0.00	0.00%	1.16	1.165	1.16	81,886
Apr 23 2024	1.16	0.01	1.31%	1.155	1.165	1.15	60,783
Apr 22 2024	1.145	-0.01	-0.43%	1.155	1.16	1.145	92,850
Apr 19 2024	1.15	0.01	0.88%	1.14	1.16	1.14	106,056
Apr 18 2024	1.14	-0.02	-1.72%	1.16	1.16	1.14	62,061
Apr 17 2024	1.16	0.02	1.75%	1.15	1.16	1.15	46,976
Apr 16 2024	1.14	-0.01	-0.87%	1.15	1.15	1.14	157,718
Apr 15 2024	1.15	0.00	0.44%	1.145	1.155	1.145	76,582
Apr 12 2024	1.145	-0.02	-1.29%	1.16	1.16	1.135	132,710
Apr 11 2024	1.16	-0.01	-0.43%	1.165	1.17	1.16	53,388
Apr 10 2024	1.165	0.00	0.00%	1.165	1.17	1.165	49,649
Apr 09 2024	1.165	0.02	1.30%	1.15	1.17	1.15	99,653
Apr 08 2024	1.15	0.01	0.88%	1.135	1.15	1.135	50,585
Apr 05 2024	1.14	-0.01	-0.44%	1.145	1.145	1.135	111,213
Apr 04 2024	1.145	-0.01	-0.87%	1.16	1.16	1.145	195,605
Apr 03 2024	1.155	-0.01	-0.86%	1.17	1.17	1.155	44,011
Apr 02 2024	1.165	0.00	0.00%	1.165	1.18	1.15	252,833
Mar 28 2024	1.165	-0.03	-2.51%	1.16	1.185	1.15	73,931
Mar 27 2024	1.195	0.01	0.42%	1.20	1.21	1.195	288,833
Mar 26 2024	1.19	-0.01	-0.42%	1.195	1.20	1.18	179,777
Mar 25 2024	1.195	0.01	0.84%	1.195	1.195	1.185	127,856
Mar 22 2024	1.185	-0.01	-0.84%	1.19	1.195	1.18	79,025
Mar 21 2024	1.195	0.01	0.42%	1.20	1.20	1.18	67,899
Mar 20 2024	1.19	0.01	0.85%	1.185	1.19	1.18	90,975
Mar 19 2024	1.18	0.00	0.00%	1.18	1.185	1.175	123,007
Mar 18 2024	1.18	0.00	0.00%	1.18	1.19	1.17	295,900
Mar 15 2024	1.18	0.00	0.43%	1.175	1.18	1.17	143,976
Mar 14 2024	1.175	0.01	0.86%	1.165	1.18	1.165	136,878
Mar 13 2024	1.165	-0.01	-0.43%	1.17	1.175	1.15	241,379
Mar 12 2024	1.17	0.01	0.86%	1.16	1.175	1.16	107,835
Mar 11 2024	1.16	0.00	0.00%	1.165	1.18	1.15	201,279
Mar 08 2024	1.16	0.01	0.87%	1.15	1.16	1.15	203,147
Mar 07 2024	1.15	-0.01	-0.43%	1.155	1.155	1.15	75,848
Mar 06 2024	1.155	0.01	0.43%	1.15	1.165	1.145	169,285
Mar 05 2024	1.15	-0.01	-0.86%	1.16	1.16	1.15	86,460
Mar 04 2024	1.16	0.00	0.43%	1.15	1.16	1.15	78,656
Mar 01 2024	1.155	-0.01	-0.43%	1.15	1.16	1.15	95,552

Staude Capital Global Va...

COSMO Pharmaceuticals NV

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