Global X Bloomberg Commodity ETF (Synthetic) (ASX:BCOM)
Australia · Delayed Price · Currency is AUD 11.94
+0.02 (0.17%)
At close: Dec 5, 2025
ASX:BCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.91 | 11.94 | 11.91 | 11.94 | 11.94 | 0.17% | 8,352 |
| Dec 4, 2025 | 11.94 | 11.94 | 11.91 | 11.92 | 11.92 | -0.08% | 5,781 |
| Dec 3, 2025 | 11.99 | 11.99 | 11.91 | 11.93 | 11.93 | -0.17% | 14,187 |
| Dec 2, 2025 | 11.98 | 12.02 | 11.49 | 11.95 | 11.95 | -0.25% | 7,487 |
| Dec 1, 2025 | 12.05 | 12.05 | 11.95 | 11.98 | 11.98 | -0.17% | 19,803 |
| Nov 28, 2025 | 11.87 | 12.00 | 11.84 | 12.00 | 12.00 | 1.18% | 3,924 |
| Nov 27, 2025 | 11.84 | 11.89 | 11.84 | 11.86 | 11.86 | 0.17% | 2,422 |
| Nov 26, 2025 | 11.86 | 11.86 | 11.70 | 11.84 | 11.84 | 2.07% | 6,388 |
| Nov 25, 2025 | 11.82 | 12.00 | 11.60 | 11.60 | 11.60 | -1.44% | 11,491 |
| Nov 24, 2025 | 11.82 | 11.83 | 11.76 | 11.77 | 11.77 | -0.68% | 5,367 |
| Nov 21, 2025 | 11.89 | 11.89 | 11.81 | 11.85 | 11.85 | -0.50% | 8,300 |
| Nov 20, 2025 | 11.96 | 11.96 | 11.88 | 11.91 | 11.91 | -0.42% | 3,013 |
| Nov 19, 2025 | 11.85 | 11.96 | 11.85 | 11.96 | 11.96 | 0.93% | 3,403 |
| Nov 18, 2025 | 11.90 | 11.91 | 11.60 | 11.85 | 11.85 | 0.25% | 10,365 |
| Nov 17, 2025 | 11.95 | 11.95 | 11.81 | 11.82 | 11.82 | -1.75% | 12,203 |
| Nov 14, 2025 | 12.00 | 12.03 | 11.96 | 12.03 | 12.03 | 0.33% | 57,094 |
| Nov 13, 2025 | 12.05 | 12.05 | 11.83 | 11.99 | 11.99 | -0.50% | 28,872 |
| Nov 12, 2025 | 12.00 | 12.05 | 11.97 | 12.05 | 12.05 | 1.18% | 68,788 |
| Nov 11, 2025 | 11.81 | 11.93 | 11.81 | 11.91 | 11.91 | 0.85% | 12,470 |
| Nov 10, 2025 | 11.81 | 11.81 | 11.77 | 11.81 | 11.81 | 0.08% | 1,298 |
| Nov 7, 2025 | 11.78 | 11.82 | 11.76 | 11.80 | 11.80 | 0.43% | 13,172 |
| Nov 6, 2025 | 11.74 | 11.75 | 11.40 | 11.75 | 11.75 | 0.09% | 6,595 |
| Nov 5, 2025 | 11.75 | 11.79 | 11.73 | 11.74 | 11.74 | -0.17% | 10,810 |
| Nov 4, 2025 | 11.74 | 11.78 | 11.72 | 11.76 | 11.76 | 0.68% | 2,904 |
| Nov 3, 2025 | 11.62 | 11.74 | 11.62 | 11.68 | 11.68 | 0.60% | 12,548 |
| Oct 31, 2025 | 11.61 | 11.65 | 11.60 | 11.61 | 11.61 | 1.49% | 8,046 |
| Oct 30, 2025 | 11.55 | 11.55 | 11.40 | 11.44 | 11.44 | -0.17% | 3,972 |
| Oct 29, 2025 | 11.49 | 11.49 | 11.43 | 11.46 | 11.46 | -0.95% | 2,355 |
| Oct 28, 2025 | 11.58 | 11.61 | 11.56 | 11.57 | 11.57 | -1.53% | 14,432 |
| Oct 27, 2025 | 11.71 | 11.76 | 11.70 | 11.75 | 11.75 | 0.09% | 11,736 |
| Oct 24, 2025 | 11.80 | 11.80 | 11.74 | 11.74 | 11.74 | -0.17% | 7,489 |
| Oct 23, 2025 | 11.75 | 11.76 | 11.71 | 11.76 | 11.76 | 0.43% | 5,585 |
| Oct 22, 2025 | 11.69 | 11.71 | 11.63 | 11.71 | 11.71 | -1.10% | 9,153 |
| Oct 21, 2025 | 11.83 | 11.90 | 11.78 | 11.84 | 11.84 | 0.94% | 5,908 |
| Oct 20, 2025 | 11.78 | 11.78 | 11.67 | 11.73 | 11.73 | -0.26% | 5,039 |
| Oct 17, 2025 | 11.80 | 11.81 | 11.73 | 11.76 | 11.76 | 0.60% | 10,813 |
| Oct 16, 2025 | 11.68 | 11.73 | 11.67 | 11.69 | 11.69 | 0.60% | 5,671 |
| Oct 15, 2025 | 11.71 | 11.71 | 11.60 | 11.62 | 11.62 | -0.60% | 13,817 |
| Oct 14, 2025 | 11.60 | 11.73 | 11.54 | 11.69 | 11.69 | 1.04% | 8,234 |
| Oct 13, 2025 | 12.00 | 12.00 | 11.25 | 11.57 | 11.57 | 0.70% | 12,656 |
| Oct 10, 2025 | 11.85 | 12.00 | 11.49 | 11.49 | 11.49 | -0.78% | 8,932 |
| Oct 9, 2025 | 11.49 | 11.70 | 11.49 | 11.58 | 11.58 | -0.69% | 8,859 |
| Oct 8, 2025 | 11.61 | 11.66 | 11.60 | 11.66 | 11.66 | 1.57% | 9,760 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.47 | 11.48 | 11.48 | 0.09% | 16,295 |
| Oct 6, 2025 | 11.49 | 11.49 | 11.43 | 11.47 | 11.47 | 0.70% | 35,519 |
| Oct 3, 2025 | 11.38 | 11.39 | 11.33 | 11.39 | 11.39 | 0.26% | 6,850 |
| Oct 2, 2025 | 11.35 | 11.36 | 11.30 | 11.36 | 11.36 | 0.26% | 15,528 |
| Oct 1, 2025 | 11.32 | 11.34 | 11.28 | 11.33 | 11.33 | -0.26% | 3,482 |
| Sep 30, 2025 | 11.40 | 11.40 | 11.30 | 11.36 | 11.36 | -0.53% | 11,282 |
| Sep 29, 2025 | 11.43 | 11.44 | 11.40 | 11.42 | 11.42 | 0.09% | 14,594 |