ASX · GFL · stock
Global Masters Fund Limited (GFL) stock price history
Every ASX trading session of Global Masters Fund Limited from May 15, 2006 to Nov 12, 2026: 5,187 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GFL adjusted close, 2006 to 2026
- A$4.00
- All time high, 2025
- A$3.73
- 52 week high, A$2.65 low
- 5,187
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
GFL key facts
- Global Masters Fund Limited (GFL) closed at A$3.18 on Nov 12, 2026 on ASX.
- GFL's all time high close is A$4.00, set on Jan 6, 2025; its all time low close is A$0.5600 on Mar 8, 2012.
- GFL's 52 week range is A$2.65 to A$3.73.
- GFL returned -15.6% over the year to Nov 12, 2026 and +22.3% over five years.
- Over ten years GFL returned +130%, +8.7% a year compounded.
- GFL's deepest drawdown was -47.9% from Jul 2, 2007 to Mar 8, 2012.
- DataCedar holds 5,187 daily sessions of GFL history from May 15, 2006 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
GFL price chart, 2006 to 2026
GFL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.0% |
| 3 months | +7.8% |
| 6 months | +12.0% |
| Year to date | -10.4% |
| 1 year | -15.6% |
| 3 years | +15.6% |
| 5 years | +22.3% |
| 10 years | +129.9% |
| Since May 15, 2006 | +219.6% |
| Compound annual growth, 20.5 years | +5.8% |
GFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.00 on Jan 6, 2025
- All time low close
- A$0.5600 on Mar 8, 2012
- 52 week high
- A$3.73 on Nov 24, 2025
- 52 week low
- A$2.65 on Oct 6, 2026
- Deepest drawdown
- -47.9% from Jul 2, 2007 to Mar 8, 2012, recovered Jun 24, 2013
- Best single session
- +25.7% on Feb 3, 2008
- Worst single session
- -16.9% on Jan 21, 2008
- Volatility, 1 year annualised
- 18.2%
- Sessions closing higher, 1 year
- 22%
- Growth of 1 since 2006
- 3.2×
- Best calendar year
- 2013, +63%
- Worst calendar year
- 2009, -18%
GFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 15, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$3.55 | A$3.62 | A$2.65 | A$3.18 | -10.4% | 764.1K | 225 |
| 2025 | A$3.78 | A$4.00 | A$3.55 | A$3.55 | -5.8% | 1.5M | 252 |
| 2024 | A$2.90 | A$3.77 | A$2.83 | A$3.77 | +31.4% | 857.7K | 254 |
| 2023 | A$2.23 | A$3.00 | A$2.10 | A$2.87 | +28.7% | 625.8K | 252 |
| 2022 | A$2.47 | A$2.69 | A$2.08 | A$2.23 | -8.6% | 481.2K | 251 |
| 2021 | A$2.16 | A$2.64 | A$1.91 | A$2.44 | +13.0% | 1.1M | 254 |
| 2020 | A$2.16 | A$2.30 | A$1.40 | A$2.16 | 0.0% | 1.3M | 255 |
| 2019 | A$2.02 | A$2.16 | A$1.70 | A$2.16 | +4.3% | 1.2M | 253 |
| 2018 | A$2.14 | A$2.45 | A$1.97 | A$2.07 | -3.3% | 1.6M | 253 |
| 2017 | A$1.55 | A$2.48 | A$1.55 | A$2.14 | +37.9% | 1.7M | 252 |
| 2016 | A$1.37 | A$1.56 | A$1.27 | A$1.55 | +12.2% | 619.2K | 253 |
| 2015 | A$1.58 | A$1.76 | A$1.30 | A$1.38 | -11.9% | 533.8K | 255 |
| 2014 | A$1.13 | A$1.58 | A$1.13 | A$1.57 | +39.6% | 1.6M | 253 |
| 2013 | A$0.6900 | A$1.13 | A$0.6900 | A$1.13 | +63.0% | 1.4M | 253 |
| 2012 | A$0.6400 | A$0.7800 | A$0.5500 | A$0.6900 | +7.8% | 816.1K | 253 |
| 2011 | A$0.7500 | A$0.8100 | A$0.6200 | A$0.6400 | -14.7% | 308.4K | 248 |
| 2010 | A$0.6900 | A$0.9050 | A$0.6900 | A$0.7500 | +8.7% | 888.4K | 253 |
| 2009 | A$0.8500 | A$0.8550 | A$0.6000 | A$0.6900 | -18.4% | 6M | 254 |
| 2008 | A$0.9454 | A$0.9454 | A$0.6568 | A$0.8459 | -10.5% | 6.2M | 254 |
| 2007 | A$0.9553 | A$1.09 | A$0.8459 | A$0.9454 | 0.0% | 2.2M | 253 |
| 2006 | A$0.9951 | A$1.10 | A$0.8210 | A$0.9454 | n/a | 485.5K | 157 |
GFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$3.18 | +15.6% |
| October 2026 | A$2.75 | +2.6% |
| September 2026 | A$2.68 | -7.6% |
| August 2026 | A$2.90 | +0.7% |
| July 2026 | A$2.88 | 0.0% |
| June 2026 | A$2.88 | +2.9% |
| May 2026 | A$2.80 | -2.1% |
| April 2026 | A$2.86 | -1.4% |
| March 2026 | A$2.90 | -9.4% |
| February 2026 | A$3.20 | -3.0% |
| January 2026 | A$3.30 | -7.0% |
| December 2025 | A$3.55 | -4.3% |
About the GFL data
Daily bars. 5,187 sessions from May 15, 2006 to Nov 12, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AGFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GFL share price history
