ASX · GVF · stock
Staude Capital Global Value Fund Limited (GVF) stock price history
Every ASX trading session of Staude Capital Global Value Fund Limited from Jul 21, 2014 to Sep 29, 2026: 3,090 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
GVF adjusted close, 2014 to 2026
- A$1.44
- All time high, 2025
- A$1.44
- 52 week high, A$1.26 low
- 3,090
- Daily sessions since 2014
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
GVF key facts
- Staude Capital Global Value Fund Limited (GVF) closed at A$1.32 on Sep 29, 2026 on ASX.
- GVF's all time high close is A$1.44, set on Dec 28, 2025; its all time low close is A$0.5291 on Jul 22, 2014.
- GVF's 52 week range is A$1.26 to A$1.44.
- GVF returned -1.2% over the year to Sep 29, 2026 and +42.3% over five years.
- Over ten years GVF returned +115%, +8.0% a year compounded.
- GVF's deepest drawdown was -23.2% from Jan 5, 2020 to Mar 23, 2020.
- DataCedar holds 3,090 daily sessions of GVF history from Jul 21, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GVF price chart, 2014 to 2026
GVF returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -1.3% |
| 6 months | +1.5% |
| Year to date | -5.9% |
| 1 year | -1.2% |
| 3 years | +35.8% |
| 5 years | +42.3% |
| 10 years | +115.0% |
| Since Jul 21, 2014 | +146.4% |
| Compound annual growth, 12.2 years | +7.7% |
GVF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.44 on Dec 28, 2025
- All time low close
- A$0.5291 on Jul 22, 2014
- 52 week high
- A$1.44 on Dec 28, 2025
- 52 week low
- A$1.26 on Mar 24, 2026
- Deepest drawdown
- -23.2% from Jan 5, 2020 to Mar 23, 2020, recovered Oct 26, 2020
- Best single session
- +8.3% on Jun 1, 2023
- Worst single session
- -9.7% on May 31, 2023
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2014
- 2.5×
- Best calendar year
- 2024, +25%
- Worst calendar year
- 2018, -6%
GVF 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. 2014 starts on Jul 21, 2014; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.40 | A$1.41 | A$1.26 | A$1.32 | -5.9% | 17.3M | 189 |
| 2025 | A$1.25 | A$1.44 | A$1.18 | A$1.40 | +11.1% | 23.1M | 253 |
| 2024 | A$1.01 | A$1.26 | A$0.9957 | A$1.26 | +24.9% | 24.3M | 254 |
| 2023 | A$0.9317 | A$1.02 | A$0.8697 | A$1.01 | +9.7% | 22M | 252 |
| 2022 | A$0.9437 | A$0.9826 | A$0.8333 | A$0.9194 | -2.2% | 17.5M | 251 |
| 2021 | A$0.7940 | A$0.9674 | A$0.7830 | A$0.9398 | +17.8% | 21.4M | 254 |
| 2020 | A$0.7793 | A$0.8273 | A$0.5636 | A$0.7977 | +2.4% | 22.2M | 255 |
| 2019 | A$0.6796 | A$0.7793 | A$0.6294 | A$0.7793 | +14.7% | 24.5M | 253 |
| 2018 | A$0.7250 | A$0.7281 | A$0.6571 | A$0.6796 | -6.3% | 21.1M | 253 |
| 2017 | A$0.6679 | A$0.7746 | A$0.6474 | A$0.7250 | +10.5% | 20.1M | 252 |
| 2016 | A$0.5614 | A$0.6709 | A$0.5255 | A$0.6562 | +16.3% | 27.4M | 253 |
| 2015 | A$0.5643 | A$0.6023 | A$0.5399 | A$0.5642 | -0.5% | 19.6M | 255 |
| 2014 | A$0.5426 | A$0.5752 | A$0.5263 | A$0.5670 | n/a | 7M | 116 |
GVF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.32 | -3.2% |
| August 2026 | A$1.36 | -1.1% |
| July 2026 | A$1.38 | +3.0% |
| June 2026 | A$1.34 | +1.1% |
| May 2026 | A$1.32 | -2.2% |
| April 2026 | A$1.35 | +1.5% |
| March 2026 | A$1.33 | -0.5% |
| February 2026 | A$1.34 | -2.1% |
| January 2026 | A$1.37 | -2.4% |
| December 2025 | A$1.40 | +1.8% |
| November 2025 | A$1.38 | +1.4% |
| October 2025 | A$1.36 | -0.7% |
About the GVF data
Daily bars. 3,090 sessions from Jul 21, 2014 to Sep 29, 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 17, 2026 forward, most recent session Sep 29, 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 Jul 21, 2014, 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/GVF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GVF share price history
