Betashares Funds - Betashares Global Shares ETF (ASX:BGBL)
Australia · Delayed Price · Currency is AUD 76.89
-0.75 (-0.97%)
At close: Aug 1, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 77.05 | 77.13 | 76.89 | 76.89 | - | -0.97% | 246,976 |
| Jul 31, 2025 | 77.72 | 77.92 | 77.61 | 77.64 | - | 1.03% | 62,073 |
| Jul 30, 2025 | 76.78 | 76.89 | 76.64 | 76.85 | - | 0.04% | 91,014 |
| Jul 29, 2025 | 76.85 | 76.94 | 76.77 | 76.82 | - | -0.10% | 56,575 |
| Jul 28, 2025 | 76.76 | 76.92 | 76.67 | 76.90 | - | 0.81% | 63,080 |
| Jul 25, 2025 | 76.10 | 76.39 | 76.10 | 76.28 | - | 0.46% | 55,543 |
| Jul 24, 2025 | 76.05 | 76.20 | 75.88 | 75.93 | - | -0.01% | 71,337 |
| Jul 23, 2025 | 75.96 | 76.01 | 75.82 | 75.94 | - | -0.03% | 21,811 |
| Jul 22, 2025 | 75.94 | 76.11 | 75.87 | 75.96 | - | 0.08% | 23,709 |
| Jul 21, 2025 | 75.98 | 76.05 | 75.90 | 75.90 | - | -0.38% | 82,575 |
| Jul 18, 2025 | 76.25 | 76.25 | 76.06 | 76.19 | - | 0.42% | 19,210 |
| Jul 17, 2025 | 75.22 | 75.99 | 75.22 | 75.87 | - | 1.19% | 23,080 |
| Jul 16, 2025 | 75.09 | 75.10 | 74.94 | 74.98 | - | -0.53% | 35,309 |
| Jul 15, 2025 | 75.25 | 75.46 | 75.16 | 75.38 | - | 1.11% | 22,070 |
| Jul 14, 2025 | 75.10 | 75.10 | 74.40 | 74.55 | - | -0.48% | 17,008 |
| Jul 11, 2025 | 75.13 | 75.13 | 74.76 | 74.91 | - | -0.35% | 17,624 |
| Jul 10, 2025 | 75.39 | 75.55 | 75.17 | 75.17 | - | 0.24% | 50,944 |
| Jul 9, 2025 | 75.50 | 75.50 | 74.89 | 74.99 | - | -0.15% | 21,689 |
| Jul 8, 2025 | 75.30 | 75.37 | 74.97 | 75.10 | - | -0.62% | 33,104 |
| Jul 7, 2025 | 75.09 | 75.64 | 75.09 | 75.57 | - | 0.71% | 23,161 |
| Jul 4, 2025 | 75.00 | 75.15 | 74.93 | 75.04 | - | 0.35% | 10,443 |
| Jul 3, 2025 | 75.16 | 75.16 | 74.60 | 74.78 | - | 0.36% | 31,667 |
| Jul 2, 2025 | 74.38 | 74.59 | 74.30 | 74.51 | - | 0.17% | 147,227 |
| Jul 1, 2025 | 75.62 | 77.58 | 74.30 | 74.38 | - | -1.64% | 221,402 |
| Jun 30, 2025 | 76.26 | 76.26 | 75.60 | 75.62 | - | 0.77% | 21,204 |
| Jun 27, 2025 | 74.82 | 75.12 | 74.82 | 75.04 | - | 0.47% | 24,390 |
| Jun 26, 2025 | 74.64 | 74.72 | 74.50 | 74.69 | - | -0.27% | 20,944 |
| Jun 25, 2025 | 74.98 | 74.99 | 74.74 | 74.89 | - | 0.31% | 81,311 |
| Jun 24, 2025 | 74.64 | 74.73 | 74.45 | 74.66 | - | 0.66% | 27,534 |
| Jun 23, 2025 | 73.77 | 74.26 | 73.63 | 74.17 | - | 0.65% | 34,669 |
| Jun 20, 2025 | 73.66 | 73.69 | 73.57 | 73.69 | - | -0.01% | 37,998 |
| Jun 19, 2025 | 73.58 | 73.77 | 73.43 | 73.70 | - | -0.12% | 20,247 |
| Jun 18, 2025 | 73.74 | 74.19 | 73.63 | 73.79 | - | 0.14% | 61,876 |
| Jun 17, 2025 | 73.86 | 74.00 | 73.64 | 73.69 | - | -0.31% | 8,134 |
| Jun 16, 2025 | 73.88 | 74.18 | 73.85 | 73.92 | - | 0.22% | 110,323 |
| Jun 13, 2025 | 74.03 | 74.04 | 73.45 | 73.76 | - | -0.47% | 238,149 |
| Jun 12, 2025 | 74.17 | 74.23 | 74.03 | 74.11 | - | 0.12% | 14,037 |
| Jun 11, 2025 | 74.10 | 74.18 | 73.99 | 74.02 | - | 0.03% | 19,333 |
| Jun 10, 2025 | 74.50 | 74.69 | 73.77 | 74.00 | - | 0.57% | 37,952 |
| Jun 6, 2025 | 73.35 | 73.80 | 73.31 | 73.58 | - | -0.16% | 380,717 |
| Jun 5, 2025 | 73.81 | 73.81 | 73.61 | 73.70 | - | -0.39% | 14,584 |
| Jun 4, 2025 | 74.18 | 74.18 | 73.81 | 73.99 | - | 0.65% | 208,354 |
| Jun 3, 2025 | 73.35 | 73.62 | 73.31 | 73.51 | - | 0.70% | 23,515 |
| Jun 2, 2025 | 73.62 | 73.62 | 73.00 | 73.00 | - | -0.87% | 277,367 |
| May 30, 2025 | 73.41 | 73.74 | 73.34 | 73.64 | - | -1.09% | 47,477 |
| May 29, 2025 | 74.42 | 74.71 | 74.30 | 74.45 | - | 1.03% | 60,445 |
| May 28, 2025 | 73.70 | 73.95 | 73.61 | 73.69 | - | 1.25% | 191,818 |
| May 27, 2025 | 72.88 | 72.94 | 72.66 | 72.78 | - | 0.68% | 30,493 |
| May 26, 2025 | 72.39 | 72.45 | 72.16 | 72.29 | - | -0.77% | 53,066 |
| May 23, 2025 | 73.18 | 73.23 | 72.85 | 72.85 | - | 0.07% | 12,644 |