Betashares Funds - Betashares Global Shares ETF (ASX:BGBL)
Australia · Delayed Price · Currency is AUD 78.47
+0.16 (0.20%)
At close: Aug 27, 2025
ASX:BGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 78.50 | 78.59 | 78.31 | 78.47 | - | 0.20% | 31,056 |
| Aug 26, 2025 | 78.44 | 78.44 | 78.00 | 78.31 | - | -0.37% | 155,377 |
| Aug 25, 2025 | 78.90 | 78.90 | 78.60 | 78.60 | - | 0.32% | 71,762 |
| Aug 22, 2025 | 78.52 | 78.52 | 78.34 | 78.35 | - | -0.52% | 64,612 |
| Aug 21, 2025 | 78.58 | 78.81 | 78.47 | 78.76 | - | 0.57% | 37,649 |
| Aug 20, 2025 | 78.39 | 78.56 | 78.29 | 78.31 | - | 0.05% | 70,160 |
| Aug 19, 2025 | 78.38 | 78.38 | 78.20 | 78.27 | - | 0.14% | 20,459 |
| Aug 18, 2025 | 78.25 | 78.30 | 78.14 | 78.16 | - | -0.41% | 79,293 |
| Aug 15, 2025 | 78.29 | 78.58 | 78.29 | 78.48 | - | 1.04% | 29,779 |
| Aug 14, 2025 | 77.70 | 77.71 | 77.45 | 77.67 | - | -0.01% | 41,341 |
| Aug 13, 2025 | 77.74 | 77.81 | 77.64 | 77.68 | - | 0.53% | 64,078 |
| Aug 12, 2025 | 77.09 | 77.33 | 77.00 | 77.27 | - | 0.06% | 58,823 |
| Aug 11, 2025 | 77.23 | 77.34 | 77.19 | 77.22 | - | 0.66% | 56,598 |
| Aug 8, 2025 | 76.79 | 76.96 | 76.71 | 76.71 | - | -0.04% | 23,386 |
| Aug 7, 2025 | 76.83 | 76.93 | 76.68 | 76.74 | - | 0.16% | 30,848 |
| Aug 6, 2025 | 76.43 | 76.65 | 76.38 | 76.62 | - | -0.45% | 78,777 |
| Aug 5, 2025 | 76.69 | 76.99 | 76.69 | 76.97 | - | 1.57% | 36,284 |
| Aug 4, 2025 | 75.81 | 75.84 | 75.67 | 75.78 | - | -1.44% | 30,791 |
| 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 |