Betashares Funds - Betashares Global Shares ETF (ASX:BGBL)
Australia · Delayed Price · Currency is AUD 80.58
+0.16 (0.20%)
At close: May 11, 2026
ASX:BGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 80.46 | 80.54 | 80.40 | 80.42 | 80.42 | -0.21% | 100,126 |
| May 7, 2026 | 80.50 | 80.64 | 80.47 | 80.59 | 80.59 | 1.28% | 30,867 |
| May 6, 2026 | 80.00 | 80.00 | 79.50 | 79.57 | 79.57 | -0.20% | 23,813 |
| May 5, 2026 | 79.45 | 79.81 | 79.31 | 79.73 | 79.73 | 0.29% | 57,461 |
| May 4, 2026 | 79.48 | 79.65 | 79.27 | 79.50 | 79.50 | -0.13% | 397,510 |
| May 1, 2026 | 79.48 | 79.66 | 79.39 | 79.60 | 79.60 | 1.02% | 985,294 |
| Apr 30, 2026 | 79.49 | 79.49 | 78.80 | 78.80 | 78.80 | -0.27% | 29,949 |
| Apr 29, 2026 | 78.74 | 79.05 | 78.67 | 79.01 | 79.01 | -0.04% | 12,415 |
| Apr 28, 2026 | 79.10 | 79.16 | 79.00 | 79.04 | 79.04 | -0.15% | 26,191 |
| Apr 27, 2026 | 79.32 | 79.33 | 79.10 | 79.16 | 79.16 | 0.03% | 33,497 |
| Apr 24, 2026 | 79.23 | 79.23 | 79.05 | 79.14 | 79.14 | 0.50% | 78,688 |
| Apr 23, 2026 | 79.10 | 79.10 | 78.57 | 78.75 | 78.75 | -0.08% | 32,403 |
| Apr 22, 2026 | 78.96 | 78.96 | 78.80 | 78.81 | 78.81 | -0.67% | 89,507 |
| Apr 21, 2026 | 79.19 | 79.34 | 79.12 | 79.34 | 79.34 | 0.39% | 73,743 |
| Apr 20, 2026 | 79.01 | 79.08 | 78.88 | 79.03 | 79.03 | 0.82% | 749,107 |
| Apr 17, 2026 | 78.61 | 78.61 | 78.34 | 78.39 | 78.39 | 0.06% | 58,288 |
| Apr 16, 2026 | 78.42 | 78.54 | 78.22 | 78.34 | 78.34 | 0.36% | 41,664 |
| Apr 15, 2026 | 78.24 | 78.41 | 78.05 | 78.06 | 78.06 | 0.19% | 45,099 |
| Apr 14, 2026 | 77.66 | 77.99 | 77.66 | 77.91 | 77.91 | 1.09% | 43,975 |
| Apr 13, 2026 | 77.19 | 77.19 | 76.97 | 77.07 | 77.07 | -0.36% | 82,916 |
| Apr 10, 2026 | 77.32 | 77.43 | 77.21 | 77.35 | 77.35 | 0.13% | 55,937 |
| Apr 9, 2026 | 77.36 | 77.41 | 77.09 | 77.25 | 77.25 | -0.14% | 32,624 |
| Apr 8, 2026 | 76.96 | 77.38 | 76.70 | 77.36 | 77.36 | 1.48% | 48,519 |
| Apr 7, 2026 | 77.58 | 78.30 | 76.23 | 76.23 | 76.23 | 0.82% | 133,926 |
| Apr 2, 2026 | 76.43 | 76.43 | 75.60 | 75.61 | 75.61 | -0.43% | 78,133 |
| Apr 1, 2026 | 75.25 | 76.00 | 75.25 | 75.94 | 75.94 | 1.67% | 1,183,591 |
| Mar 31, 2026 | 74.17 | 74.88 | 73.95 | 74.69 | 74.69 | 0.66% | 84,216 |
| Mar 30, 2026 | 74.44 | 74.44 | 73.70 | 74.20 | 74.20 | -1.43% | 38,498 |
| Mar 27, 2026 | 75.34 | 75.49 | 75.25 | 75.28 | 75.28 | -0.17% | 109,401 |
| Mar 26, 2026 | 75.55 | 75.82 | 75.41 | 75.41 | 75.41 | -0.19% | 44,214 |
| Mar 25, 2026 | 75.08 | 75.55 | 75.08 | 75.55 | 75.55 | 1.27% | 28,471 |
| Mar 24, 2026 | 75.00 | 75.08 | 74.48 | 74.60 | 74.60 | 1.14% | 52,293 |
| Mar 23, 2026 | 73.62 | 73.81 | 73.38 | 73.76 | 73.76 | -0.77% | 78,189 |
| Mar 20, 2026 | 74.95 | 75.59 | 74.33 | 74.33 | 74.33 | -0.83% | 25,440 |
| Mar 19, 2026 | 75.11 | 76.55 | 74.85 | 74.95 | 74.95 | -0.98% | 101,218 |
| Mar 18, 2026 | 75.48 | 75.76 | 75.38 | 75.69 | 75.69 | 0.38% | 7,724 |
| Mar 17, 2026 | 75.61 | 75.65 | 75.20 | 75.40 | 75.40 | -0.36% | 24,571 |
| Mar 16, 2026 | 75.43 | 75.78 | 75.43 | 75.67 | 75.67 | 0.34% | 47,610 |
| Mar 13, 2026 | 75.00 | 75.53 | 75.00 | 75.41 | 75.41 | 0.55% | 129,498 |
| Mar 12, 2026 | 76.05 | 76.05 | 74.83 | 75.00 | 75.00 | -0.83% | 41,495 |
| Mar 11, 2026 | 77.49 | 77.49 | 75.63 | 75.63 | 75.63 | -0.88% | 71,277 |
| Mar 10, 2026 | 76.17 | 76.57 | 76.01 | 76.30 | 76.30 | 1.61% | 101,568 |
| Mar 9, 2026 | 75.74 | 76.24 | 75.00 | 75.09 | 75.09 | -3.18% | 102,809 |
| Mar 6, 2026 | 78.04 | 78.30 | 77.40 | 77.56 | 77.56 | -0.03% | 78,960 |
| Mar 5, 2026 | 77.72 | 77.75 | 77.42 | 77.58 | 77.58 | 0.52% | 42,600 |
| Mar 4, 2026 | 77.16 | 77.54 | 76.98 | 77.18 | 77.18 | 0.01% | 534,995 |
| Mar 3, 2026 | 77.92 | 77.92 | 77.12 | 77.17 | 77.17 | -0.49% | 274,657 |
| Mar 2, 2026 | 77.79 | 78.24 | 77.38 | 77.55 | 77.55 | -0.62% | 537,867 |
| Feb 27, 2026 | 78.29 | 78.36 | 78.03 | 78.03 | 78.03 | -0.29% | 166,247 |
| Feb 26, 2026 | 78.50 | 78.66 | 78.23 | 78.26 | 78.26 | 0.24% | 199,548 |