Betashares Funds - Betashares Global Shares ETF (ASX:BGBL)
Australia · Delayed Price · Currency is AUD 79.41
+0.12 (0.15%)
At close: Sep 26, 2025
ASX:BGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.48 | 79.55 | 79.36 | 79.41 | 79.41 | 0.15% | 45,384 |
| Sep 25, 2025 | 79.39 | 79.45 | 79.25 | 79.29 | 79.29 | 0.08% | 38,868 |
| Sep 24, 2025 | 79.50 | 79.53 | 79.15 | 79.23 | 79.23 | -0.86% | 52,149 |
| Sep 23, 2025 | 79.80 | 80.03 | 79.76 | 79.92 | 79.92 | 0.60% | 53,175 |
| Sep 22, 2025 | 79.46 | 79.62 | 79.44 | 79.44 | 79.44 | 0.30% | 47,217 |
| Sep 19, 2025 | 79.12 | 79.30 | 79.03 | 79.20 | 79.20 | 0.62% | 48,130 |
| Sep 18, 2025 | 78.50 | 78.85 | 78.41 | 78.71 | 78.71 | 0.81% | 86,478 |
| Sep 17, 2025 | 78.00 | 78.11 | 77.91 | 78.08 | 78.08 | -0.37% | 68,873 |
| Sep 16, 2025 | 78.13 | 78.46 | 78.13 | 78.37 | 78.37 | 0.47% | 43,757 |
| Sep 15, 2025 | 78.04 | 78.05 | 77.92 | 78.00 | 78.00 | -0.08% | 136,042 |
| Sep 12, 2025 | 77.97 | 78.06 | 77.85 | 78.06 | 78.06 | 0.15% | 185,532 |
| Sep 11, 2025 | 77.91 | 78.01 | 77.84 | 77.94 | 77.94 | 0.10% | 657,401 |
| Sep 10, 2025 | 78.07 | 78.24 | 77.86 | 77.86 | 77.86 | 0.17% | 150,951 |
| Sep 9, 2025 | 77.92 | 77.92 | 77.65 | 77.73 | 77.73 | -0.30% | 54,495 |
| Sep 8, 2025 | 78.18 | 78.24 | 77.94 | 77.96 | 77.96 | -0.68% | 67,850 |
| Sep 5, 2025 | 78.44 | 78.54 | 78.42 | 78.49 | 78.49 | 0.81% | 33,966 |
| Sep 4, 2025 | 77.49 | 77.88 | 77.49 | 77.86 | 77.86 | 0.52% | 58,117 |
| Sep 3, 2025 | 77.58 | 77.64 | 77.37 | 77.46 | 77.46 | -0.45% | 54,771 |
| Sep 2, 2025 | 77.67 | 77.88 | 77.62 | 77.81 | 77.81 | 0.09% | 32,630 |
| Sep 1, 2025 | 77.97 | 78.03 | 77.70 | 77.74 | 77.74 | -0.64% | 101,679 |
| Aug 29, 2025 | 78.43 | 78.43 | 78.18 | 78.24 | 78.24 | -0.04% | 33,644 |
| Aug 28, 2025 | 78.14 | 78.39 | 78.09 | 78.27 | 78.27 | -0.25% | 55,240 |
| Aug 27, 2025 | 78.50 | 78.59 | 78.31 | 78.47 | 78.47 | 0.20% | 31,056 |
| Aug 26, 2025 | 78.44 | 78.44 | 78.00 | 78.31 | 78.31 | -0.37% | 155,377 |
| Aug 25, 2025 | 78.90 | 78.90 | 78.60 | 78.60 | 78.60 | 0.32% | 71,762 |
| Aug 22, 2025 | 78.52 | 78.52 | 78.34 | 78.35 | 78.35 | -0.52% | 64,612 |
| Aug 21, 2025 | 78.58 | 78.81 | 78.47 | 78.76 | 78.76 | 0.57% | 37,649 |
| Aug 20, 2025 | 78.39 | 78.56 | 78.29 | 78.31 | 78.31 | 0.05% | 70,160 |
| Aug 19, 2025 | 78.38 | 78.38 | 78.20 | 78.27 | 78.27 | 0.14% | 20,459 |
| Aug 18, 2025 | 78.25 | 78.30 | 78.14 | 78.16 | 78.16 | -0.41% | 79,293 |
| Aug 15, 2025 | 78.29 | 78.58 | 78.29 | 78.48 | 78.48 | 1.04% | 29,779 |
| Aug 14, 2025 | 77.70 | 77.71 | 77.45 | 77.67 | 77.67 | -0.01% | 41,341 |
| Aug 13, 2025 | 77.74 | 77.81 | 77.64 | 77.68 | 77.68 | 0.53% | 64,078 |
| Aug 12, 2025 | 77.09 | 77.33 | 77.00 | 77.27 | 77.27 | 0.06% | 58,823 |
| Aug 11, 2025 | 77.23 | 77.34 | 77.19 | 77.22 | 77.22 | 0.66% | 56,598 |
| Aug 8, 2025 | 76.79 | 76.96 | 76.71 | 76.71 | 76.71 | -0.04% | 23,386 |
| Aug 7, 2025 | 76.83 | 76.93 | 76.68 | 76.74 | 76.74 | 0.16% | 30,848 |
| Aug 6, 2025 | 76.43 | 76.65 | 76.38 | 76.62 | 76.62 | -0.45% | 78,777 |
| Aug 5, 2025 | 76.69 | 76.99 | 76.69 | 76.97 | 76.97 | 1.57% | 36,284 |
| Aug 4, 2025 | 75.81 | 75.84 | 75.67 | 75.78 | 75.78 | -1.44% | 30,791 |
| Aug 1, 2025 | 77.05 | 77.13 | 76.89 | 76.89 | 76.89 | -0.97% | 246,976 |
| Jul 31, 2025 | 77.72 | 77.92 | 77.61 | 77.64 | 77.64 | 1.03% | 62,073 |
| Jul 30, 2025 | 76.78 | 76.89 | 76.64 | 76.85 | 76.85 | 0.04% | 91,014 |
| Jul 29, 2025 | 76.85 | 76.94 | 76.77 | 76.82 | 76.82 | -0.10% | 56,575 |
| Jul 28, 2025 | 76.76 | 76.92 | 76.67 | 76.90 | 76.90 | 0.81% | 63,080 |
| Jul 25, 2025 | 76.10 | 76.39 | 76.10 | 76.28 | 76.28 | 0.46% | 55,543 |
| Jul 24, 2025 | 76.05 | 76.20 | 75.88 | 75.93 | 75.93 | -0.01% | 71,337 |
| Jul 23, 2025 | 75.96 | 76.01 | 75.82 | 75.94 | 75.94 | -0.03% | 21,811 |
| Jul 22, 2025 | 75.94 | 76.11 | 75.87 | 75.96 | 75.96 | 0.08% | 23,709 |
| Jul 21, 2025 | 75.98 | 76.05 | 75.90 | 75.90 | 75.90 | -0.38% | 82,575 |