ASX · PGF · stock
PM Capital Global Opportunities Fund Limited (PGF) stock price history
Every ASX trading session of PM Capital Global Opportunities Fund Limited from Dec 11, 2013 to Nov 13, 2026: 3,248 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.
PGF adjusted close, 2013 to 2026
- A$3.36
- All time high, 2026
- A$3.41
- 52 week high, A$2.49 low
- 3,248
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
PGF key facts
- PM Capital Global Opportunities Fund Limited (PGF) closed at A$3.27 on Nov 13, 2026 on ASX.
- PGF's all time high close is A$3.36, set on Aug 10, 2026; its all time low close is A$0.5342 on Jun 28, 2016.
- PGF's 52 week range is A$2.49 to A$3.41.
- PGF returned +24.2% over the year to Nov 13, 2026 and +158.7% over five years.
- Over ten years PGF returned +457%, +18.7% a year compounded.
- PGF's deepest drawdown was -38.2% from Aug 29, 2018 to Mar 22, 2020.
- DataCedar holds 3,248 daily sessions of PGF history from Dec 11, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PGF price chart, 2013 to 2026
PGF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | +0.5% |
| 6 months | +13.5% |
| Year to date | +16.6% |
| 1 year | +24.2% |
| 3 years | +113.2% |
| 5 years | +158.7% |
| 10 years | +457.1% |
| Since Dec 11, 2013 | +427.5% |
| Compound annual growth, 12.9 years | +13.7% |
PGF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.36 on Aug 10, 2026
- All time low close
- A$0.5342 on Jun 28, 2016
- 52 week high
- A$3.41 on Aug 17, 2026
- 52 week low
- A$2.49 on Mar 29, 2026
- Deepest drawdown
- -38.2% from Aug 29, 2018 to Mar 22, 2020, recovered Dec 10, 2020
- Best single session
- +8.1% on Jun 9, 2020
- Worst single session
- -8.2% on Mar 22, 2020
- Volatility, 1 year annualised
- 21.7%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2013
- 5.3×
- Best calendar year
- 2021, +39%
- Worst calendar year
- 2018, -9%
PGF 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. 2013 starts on Dec 11, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.80 | A$3.41 | A$2.49 | A$3.27 | +16.6% | 118.4M | 238 |
| 2025 | A$2.04 | A$2.84 | A$1.83 | A$2.80 | +38.1% | 123.5M | 253 |
| 2024 | A$1.66 | A$2.18 | A$1.60 | A$2.03 | +23.0% | 76.6M | 254 |
| 2023 | A$1.35 | A$1.69 | A$1.32 | A$1.65 | +25.0% | 58.2M | 252 |
| 2022 | A$1.22 | A$1.40 | A$1.12 | A$1.32 | +8.1% | 52.2M | 251 |
| 2021 | A$0.8803 | A$1.30 | A$0.8583 | A$1.22 | +38.8% | 75.8M | 252 |
| 2020 | A$0.8854 | A$0.9097 | A$0.5473 | A$0.8803 | -0.6% | 87.9M | 254 |
| 2019 | A$0.7463 | A$0.9029 | A$0.6892 | A$0.8854 | +19.7% | 69.8M | 246 |
| 2018 | A$0.8178 | A$0.9092 | A$0.7192 | A$0.7395 | -8.8% | 64.2M | 245 |
| 2017 | A$0.6463 | A$0.8277 | A$0.6265 | A$0.8112 | +25.5% | 99.3M | 243 |
| 2016 | A$0.6661 | A$0.6727 | A$0.5276 | A$0.6463 | -3.0% | 98.3M | 253 |
| 2015 | A$0.7057 | A$0.7354 | A$0.6463 | A$0.6661 | -5.2% | 133.5M | 251 |
| 2014 | A$0.6331 | A$0.7321 | A$0.5012 | A$0.7024 | +10.9% | 59.8M | 244 |
| 2013 | A$0.6397 | A$0.6397 | A$0.6199 | A$0.6331 | n/a | 7.5M | 12 |
PGF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$3.27 | +3.2% |
| October 2026 | A$3.17 | -0.9% |
| September 2026 | A$3.20 | +1.4% |
| August 2026 | A$3.16 | -4.2% |
| July 2026 | A$3.29 | +5.3% |
| June 2026 | A$3.13 | +8.1% |
| May 2026 | A$2.89 | +2.4% |
| April 2026 | A$2.82 | +0.3% |
| March 2026 | A$2.81 | -6.9% |
| February 2026 | A$3.02 | +3.3% |
| January 2026 | A$2.93 | +4.4% |
| December 2025 | A$2.80 | +4.6% |
About the PGF data
Daily bars. 3,248 sessions from Dec 11, 2013 to Nov 13, 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 Nov 6, 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 Dec 11, 2013, 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%3APGF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PGF share price history
