Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Staude Capital Global Value Fund Limited (GVF.AX)

Compare
1.2900
0.0000
(0.00%)
At close: 4:10:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.24001.29001.24001.29001.2900111,680
Apr 4, 20251.34001.34001.29001.29001.2900118,289
Apr 3, 20251.31001.36001.31001.35501.355094,346
Apr 2, 20251.34501.34501.31501.32001.320053,548
Apr 1, 20251.35501.36001.31001.31001.3100141,070
Mar 31, 2025 0.0330 Dividend
Mar 31, 20251.38001.38001.31501.36001.3600105,256
Mar 28, 20251.40001.40001.37501.38001.347064,864
Mar 27, 20251.40001.40001.38001.39001.356896,877
Mar 26, 20251.40001.40001.38001.39001.356845,042
Mar 25, 20251.42001.42001.38501.40001.366569,053
Mar 24, 20251.41001.43501.41001.43501.400719,424
Mar 21, 20251.41001.41001.39001.39001.356840,000
Mar 20, 20251.40001.41501.40001.40001.366521,896
Mar 19, 20251.39001.40501.37501.40001.366563,924
Mar 18, 20251.38501.38501.37001.38001.347058,622
Mar 17, 20251.39001.39001.37001.37001.337214,795
Mar 14, 20251.35501.37001.34001.37001.3372138,818
Mar 13, 20251.38001.38001.34001.34001.308049,816
Mar 12, 20251.35501.38001.35001.38001.3470140,194
Mar 11, 20251.35001.38001.35001.38001.347033,076
Mar 10, 20251.35001.36501.35001.35501.322620,251
Mar 7, 20251.34001.36501.34001.36501.332464,274
Mar 6, 20251.36501.36501.33001.36501.332418,602
Mar 5, 20251.35001.37001.35001.37001.337265,059
Mar 4, 20251.36001.37001.32001.33001.2982145,811
Mar 3, 20251.39001.39001.32501.32501.2933304,788
Feb 28, 20251.39001.39001.38001.38001.347096,755
Feb 27, 20251.38001.38501.37001.38001.34704,569
Feb 26, 20251.39001.40001.38001.38001.347058,419
Feb 25, 20251.40501.40501.38001.38001.347062,452
Feb 24, 20251.40001.41001.39001.39001.356820,983
Feb 21, 20251.36001.40501.35501.39001.356878,010
Feb 20, 20251.43001.43001.36001.36001.3275158,106
Feb 19, 20251.37501.43001.37501.43001.395875,249
Feb 18, 20251.38001.38001.37001.37501.342160,479
Feb 17, 20251.36001.38001.36001.37001.337244,960
Feb 14, 20251.36501.37001.36001.37001.337290,873
Feb 13, 20251.36501.37001.36501.37001.3372127,880
Feb 12, 20251.37001.37001.36001.37001.337244,892
Feb 11, 20251.38001.38001.36501.37001.3372220,393
Feb 10, 20251.37501.38501.37501.38001.347046,249
Feb 7, 20251.36001.38501.36001.38501.351987,250
Feb 6, 20251.35501.36001.35001.36001.327581,247
Feb 5, 20251.34001.35501.33501.35501.322696,095
Feb 4, 20251.33001.34001.32001.34001.308068,760
Feb 3, 20251.35001.35001.32001.32001.288445,118
Jan 31, 20251.33501.34001.33501.33501.30317,575
Jan 30, 20251.37001.37001.33501.33501.303157,413
Jan 29, 20251.34001.37001.34001.35001.317770,183
Jan 28, 20251.35001.35001.34001.34001.308037,893
Jan 24, 20251.38001.38001.35001.35001.317721,700
Jan 23, 20251.37001.40001.37001.37001.337275,147
Jan 22, 20251.35001.37001.33001.37001.337277,156
Jan 21, 20251.35001.36001.34001.34001.308045,591
Jan 20, 20251.32501.35001.32001.35001.317737,735
Jan 17, 20251.33001.35001.31001.32001.2884294,151
Jan 16, 20251.36001.36501.33001.33001.298286,435
Jan 15, 20251.35001.36001.35001.35001.317749,803
Jan 14, 20251.35001.36001.33501.33501.303153,392
Jan 13, 20251.32001.35501.32001.33001.298245,430
Jan 10, 20251.34001.34501.33001.33001.298273,102
Jan 9, 20251.33501.34001.32001.32001.2884124,613
Jan 8, 20251.33501.35001.33501.33501.303189,812
Jan 7, 20251.35001.35001.33501.33501.303133,352
Jan 6, 20251.35001.35001.34001.34001.3080123,314
Jan 3, 20251.35501.35501.34501.34501.312846,663
Jan 2, 20251.34501.34501.34001.34001.308029,799
Dec 31, 20241.34501.35501.34501.35501.322617,000
Dec 30, 20241.35501.35501.35501.35501.3226330
Dec 27, 20241.34501.36001.34001.35001.317784,087
Dec 24, 20241.35001.35001.34501.34501.312848,214
Dec 23, 20241.35001.35001.35001.35001.317757,526
Dec 20, 20241.35001.35501.34501.35501.322630,279
Dec 19, 20241.35501.36001.34501.34501.3128130,119
Dec 18, 20241.35001.36001.34501.36001.327557,310
Dec 17, 20241.36001.36001.34501.35501.322676,422
Dec 16, 20241.34001.36001.34001.34501.3128161,448
Dec 13, 20241.35001.36001.34001.34001.308099,610
Dec 12, 20241.34001.35501.33501.34001.3080110,621
Dec 11, 20241.35001.35001.33001.33001.2982116,864
Dec 10, 20241.32001.36001.32001.35001.317767,691
Dec 9, 20241.32001.33001.31501.32001.288482,651
Dec 6, 20241.31001.31001.30001.31001.278747,859
Dec 5, 20241.30001.32001.30001.32001.2884123,160
Dec 4, 20241.30001.30001.30001.30001.26893,834
Dec 3, 20241.29501.29751.29001.29001.259271,657
Dec 2, 20241.30001.30001.29501.29501.264049,380
Nov 29, 20241.31001.34001.30001.30001.2689107,364
Nov 28, 20241.30001.32001.30001.31001.2787121,156
Nov 27, 20241.30001.30001.29001.30001.2689123,052
Nov 26, 20241.31001.31001.29501.30001.2689271,250
Nov 25, 20241.31001.33001.30001.30501.273876,105
Nov 22, 20241.32001.34001.30001.30001.2689199,303
Nov 21, 20241.31001.32001.30001.30001.2689111,980
Nov 20, 20241.33001.33001.30501.32501.293370,555
Nov 19, 20241.33001.34001.32501.33001.298269,918
Nov 18, 20241.33001.34001.32501.32501.293384,342
Nov 15, 20241.33501.33501.33001.33001.29824,564
Nov 14, 20241.33001.33501.32001.33501.303176,124
Nov 13, 20241.32501.33001.32001.32001.288435,773
Nov 12, 20241.32501.33501.32501.33001.298283,895
Nov 11, 20241.33001.33001.32501.32501.293364,013
Nov 8, 20241.31001.31001.31001.31001.27878,000
Nov 7, 20241.33001.33001.30001.30501.2738110,105
Nov 6, 20241.33001.33001.32501.32501.293352,952
Nov 5, 20241.32001.33001.32001.32501.2933108,784
Nov 4, 20241.32001.33001.31001.31001.278758,715
Nov 1, 20241.30001.33001.30001.30001.2689193,715
Oct 31, 20241.30001.30001.28001.30001.268965,662
Oct 30, 20241.31001.31001.28001.28001.249498,466
Oct 29, 20241.31001.31001.29001.29001.259236,002
Oct 28, 20241.30001.30501.29001.30001.268921,053
Oct 25, 20241.32501.32501.29501.30001.2689118,199
Oct 24, 20241.32501.32501.32501.32501.29336,574
Oct 23, 20241.29001.35001.27001.35001.3177135,294
Oct 22, 20241.27001.29001.26501.26501.234860,358
Oct 21, 20241.29001.30501.28001.29001.259252,750
Oct 18, 20241.28001.30001.27501.29001.259291,764
Oct 17, 20241.27001.28001.27001.28001.249447,565
Oct 16, 20241.25001.26501.25001.26501.234845,350
Oct 15, 20241.26001.26501.25001.25001.2201104,095
Oct 14, 20241.25501.25501.23001.25001.2201199,387
Oct 11, 20241.27001.27001.23501.23501.2055182,171
Oct 10, 20241.26501.27001.25501.27001.239695,737
Oct 9, 20241.24501.27001.24501.27001.239693,181
Oct 8, 20241.25001.27001.24501.24501.215259,118
Oct 7, 20241.26501.27001.25001.25001.220148,227
Oct 4, 20241.26001.28001.24001.25001.2201109,577
Oct 3, 20241.25001.25501.24001.25501.225050,029
Oct 2, 20241.23001.25001.23001.25001.220185,977
Oct 1, 20241.22001.23001.21001.21001.181150,490
Sep 30, 2024 0.0330 Dividend
Sep 30, 20241.22001.24001.21001.21001.1811109,164
Sep 27, 20241.27001.27501.25501.27001.207475,526
Sep 26, 20241.26501.27001.25001.26501.2027236,925
Sep 25, 20241.25001.27001.24001.25001.1884182,977
Sep 24, 20241.26001.26001.23001.24001.178947,593
Sep 23, 20241.28001.28001.23001.24001.1789215,874
Sep 20, 20241.28001.28001.27251.28001.216926,194
Sep 19, 20241.26501.28001.26001.28001.2169102,949
Sep 18, 20241.27001.27001.26501.26501.20273,940
Sep 17, 20241.27001.27501.26501.26501.202784,171
Sep 16, 20241.27001.27501.27001.27501.212215,200
Sep 13, 20241.26001.27501.26001.26501.2027174,771
Sep 12, 20241.24501.26001.24501.24501.183710,110
Sep 11, 20241.25001.26001.25001.25001.188451,344
Sep 10, 20241.24501.26501.24501.25001.188482,506
Sep 9, 20241.26501.26501.24001.24501.183795,297
Sep 6, 20241.26001.26501.24501.24501.183720,933
Sep 5, 20241.25001.26501.24501.26501.202736,927
Sep 4, 20241.26001.27001.26001.26001.197971,732
Sep 3, 20241.27501.27501.26001.26001.197965,350
Sep 2, 20241.27001.27501.26501.27501.212273,070
Aug 30, 20241.25001.27001.24501.27001.2074261,107
Aug 29, 20241.26501.27001.24001.24001.178998,606
Aug 28, 20241.26501.26501.25001.26501.202789,822
Aug 27, 20241.26501.26501.24501.26001.197987,967
Aug 26, 20241.25501.26501.25501.26501.202777,679
Aug 23, 20241.26501.26501.25001.25001.188412,997
Aug 22, 20241.26001.26501.24501.26501.2027306,066
Aug 21, 20241.26501.26501.24001.26001.197977,626
Aug 20, 20241.24501.26501.24501.26501.202794,799
Aug 19, 20241.24501.24501.24001.24501.183735,414
Aug 16, 20241.23001.24501.23001.24501.1837111,722
Aug 15, 20241.24501.24501.21501.22501.164647,746
Aug 14, 20241.23001.24501.21001.24501.1837100,846
Aug 13, 20241.23501.23501.20001.23001.169479,567
Aug 12, 20241.23001.23501.19001.23501.174148,589
Aug 9, 20241.23001.23501.21001.21001.150493,911
Aug 8, 20241.22251.24001.21001.21001.150492,204
Aug 7, 20241.21501.22501.21001.21001.150447,001
Aug 6, 20241.17001.22501.16001.21001.1504299,086
Aug 5, 20241.22001.23001.15001.15001.0933174,022
Aug 2, 20241.22001.22501.21751.22001.159985,440
Aug 1, 20241.21501.23001.21501.21501.155199,039
Jul 31, 20241.21501.22501.21501.22501.164654,875
Jul 30, 20241.20001.21751.20001.20001.140953,574
Jul 29, 20241.23501.23501.18001.20001.1409404,945
Jul 26, 20241.23001.23251.21501.21501.155166,845
Jul 25, 20241.22001.23001.21501.23001.1694164,783
Jul 24, 20241.22751.23501.22001.23501.174146,844
Jul 23, 20241.22501.23001.22001.22001.159954,380
Jul 22, 20241.23001.24001.22001.23501.174157,106
Jul 19, 20241.25001.25001.21501.24001.1789167,678
Jul 18, 20241.25001.25001.24501.25001.188456,146
Jul 17, 2024 0.0100 Dividend
Jul 17, 20241.23501.25501.23501.25001.188436,230
Jul 16, 20241.24501.26001.24501.25501.183796,075
Jul 15, 20241.25001.26001.24001.24501.174272,599
Jul 12, 20241.26501.26501.24001.26001.1884157,617
Jul 11, 20241.25001.26501.24001.26501.193180,794
Jul 10, 20241.26001.26501.25001.25501.183754,866
Jul 9, 20241.26501.26501.25001.26001.188453,605
Jul 8, 20241.24001.26001.24001.26001.1884112,581
Jul 5, 20241.25001.25001.24001.24501.174263,019
Jul 4, 20241.24501.25001.24001.24001.169532,027
Jul 3, 20241.23501.24501.23501.24501.174269,158
Jul 2, 20241.23001.24501.23001.24501.174291,770
Jul 1, 20241.24501.24501.23001.23001.160112,002
Jun 28, 20241.24001.24501.23001.24001.169568,466
Jun 27, 20241.24001.24501.24001.24501.174284,684
Jun 26, 20241.24001.25001.21501.25001.178998,441
Jun 25, 20241.23501.24501.23001.24001.1695113,375
Jun 24, 20241.24001.24001.21001.21001.1412201,428
Jun 21, 20241.22001.24001.22001.24001.169540,406
Jun 20, 20241.23001.23001.22001.22001.150622,908
Jun 19, 20241.22001.24001.21501.23001.160158,517
Jun 18, 20241.20501.22001.19001.22001.1506153,981
Jun 17, 20241.19001.20001.19001.20001.1318224,795
Jun 14, 20241.19001.19001.19001.19001.122394,251
Jun 13, 20241.19001.19001.18501.18501.1176106,349
Jun 12, 20241.18501.19001.18501.19001.1223262,481
Jun 11, 20241.19001.19001.18001.19001.1223252,482
Jun 7, 20241.18501.19001.18501.19001.1223152,298
Jun 6, 20241.19001.19001.18501.19001.1223132,685
Jun 5, 20241.18501.19001.18001.19001.122387,554
Jun 4, 20241.19001.19001.17501.17501.108261,036
Jun 3, 20241.19001.19001.17501.18501.1176111,740
May 31, 20241.18501.18501.17501.18501.117665,947
May 30, 20241.18001.19001.18001.19001.122348,321
May 29, 20241.17501.18501.17001.18501.1176101,183
May 28, 20241.18001.18251.17501.17501.108283,841
May 27, 20241.19001.19001.17501.18501.117673,705
May 24, 20241.18501.19001.17501.19001.1223183,929
May 23, 20241.19001.19001.18001.18501.117676,261
May 22, 20241.19001.19001.18001.19001.122338,379
May 21, 20241.18501.19001.18001.19001.1223226,170
May 20, 20241.18501.19501.18501.18501.117624,958
May 17, 20241.18001.18501.17501.18501.117651,351
May 16, 20241.19501.19501.18001.18501.1176125,044
May 15, 20241.18001.19001.18001.19001.1223144,176
May 14, 20241.19501.19501.18001.18001.112923,850
May 13, 20241.18501.20001.18501.19501.1271136,603
May 10, 20241.18001.18501.17501.18501.1176158,668
May 9, 20241.17501.18001.17001.17001.103560,094
May 8, 20241.17001.17501.17001.17501.108282,911
May 7, 20241.16001.18001.16001.17501.1082310,743
May 6, 20241.17001.17001.16001.16001.094129,165
May 3, 20241.16001.17001.15501.17001.103554,733
May 2, 20241.15501.17001.15501.17001.103532,965
May 1, 20241.17001.17501.16001.17501.108243,869
Apr 30, 20241.16501.17001.15501.17001.1035104,713
Apr 29, 20241.16001.16501.15001.15001.0846117,972
Apr 26, 20241.16501.17001.15501.15501.089341,449
Apr 24, 20241.16001.16501.16001.16001.094181,886
Apr 23, 20241.15501.16501.15001.16501.098860,783
Apr 22, 20241.15501.16001.14501.14501.079992,850
Apr 19, 20241.14001.16001.14001.15001.0846106,056
Apr 18, 20241.16001.16001.14001.14001.075262,061
Apr 17, 20241.15001.16001.15001.16001.094146,976
Apr 16, 20241.15001.15001.14001.14001.0752157,718
Apr 15, 20241.14501.15501.14501.15001.084676,582
Apr 12, 20241.16001.16001.13501.14501.0799132,710
Apr 11, 20241.16501.17001.16001.16001.094153,388
Apr 10, 20241.16501.17001.16501.16501.098849,649
Apr 9, 20241.15001.17001.15001.16501.098899,653
Apr 8, 20241.13501.15001.13501.15001.084650,585

Related Tickers

WMA.AX Wam Alternative Assets Limited
0.9250
-4.15%
 
WGB.AX WAM Global Limited
2.1800
-3.96%
 
WAA.AX WAM Active Limited
0.8150
-5.23%
 
LRT.AX Lowell Resources Fund
1.1200
-7.44%
 
HM1.AX Hearts and Minds Investments Limited
2.5600
-3.76%
 
PIC.AX Perpetual Equity Investment Company Limited
1.1200
-2.18%
 
DUI.AX Diversified United Investment Limited
4.9500
-1.00%
 
WLE.AX WAM Leaders Limited
1.2000
-2.83%
 
AUI.AX Australian United Investment Company Limited
9.95
-0.75%
 
DJW.AX Djerriwarrh Investments Limited
2.9400
-1.67%