Betashares Funds - Betashares Global Shares ETF (ASX:BGBL)
Australia · Delayed Price · Currency is AUD 84.81
-0.13 (-0.15%)
Last updated: Sep 1, 2026, 2:25 PM AEST
ASX:BGBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 84.86 | 84.90 | 84.74 | 84.80 | - | -0.16% | 88,249 |
| Aug 31, 2026 | 84.80 | 85.00 | 84.68 | 84.94 | 84.94 | 0.07% | 73,435 |
| Aug 28, 2026 | 84.83 | 85.00 | 84.81 | 84.88 | 84.88 | 0.09% | 132,910 |
| Aug 27, 2026 | 85.20 | 85.21 | 84.80 | 84.80 | 84.80 | 0.11% | 80,296 |
| Aug 26, 2026 | 84.94 | 84.94 | 84.62 | 84.71 | 84.71 | -0.34% | 103,587 |
| Aug 25, 2026 | 84.80 | 85.00 | 84.65 | 85.00 | 85.00 | 0.47% | 53,760 |
| Aug 24, 2026 | 84.91 | 84.92 | 84.60 | 84.60 | 84.60 | -0.29% | 92,741 |
| Aug 21, 2026 | 85.10 | 85.10 | 84.75 | 84.85 | 84.85 | -0.84% | 164,538 |
| Aug 20, 2026 | 85.70 | 85.92 | 85.52 | 85.57 | 85.57 | -0.19% | 154,929 |
| Aug 19, 2026 | 85.77 | 85.80 | 85.55 | 85.73 | 85.73 | -0.15% | 81,154 |
| Aug 18, 2026 | 86.20 | 86.20 | 85.86 | 85.86 | 85.86 | -0.91% | 165,499 |
| Aug 17, 2026 | 86.96 | 86.96 | 86.56 | 86.65 | 86.65 | -0.61% | 244,902 |
| Aug 14, 2026 | 87.28 | 87.32 | 87.15 | 87.18 | 87.18 | 0.33% | 318,195 |
| Aug 13, 2026 | 86.76 | 86.96 | 86.57 | 86.89 | 86.89 | 0.57% | 48,104 |
| Aug 12, 2026 | 86.50 | 86.55 | 86.32 | 86.40 | 86.40 | -0.43% | 65,207 |
| Aug 11, 2026 | 86.62 | 86.94 | 86.53 | 86.77 | 86.77 | 0.17% | 35,084 |
| Aug 10, 2026 | 86.56 | 86.73 | 86.44 | 86.62 | 86.62 | 0.17% | 106,611 |
| Aug 7, 2026 | 86.50 | 86.55 | 86.36 | 86.47 | 86.47 | 0.01% | 72,928 |
| Aug 6, 2026 | 86.41 | 86.51 | 86.18 | 86.46 | 86.46 | -0.22% | 107,457 |
| Aug 5, 2026 | 86.43 | 86.75 | 86.43 | 86.65 | 86.65 | 1.36% | 59,984 |
| Aug 4, 2026 | 85.53 | 85.74 | 85.45 | 85.49 | 85.49 | 0.91% | 90,250 |
| Aug 3, 2026 | 84.46 | 84.80 | 84.36 | 84.72 | 84.72 | 0.62% | 537,562 |
| Jul 31, 2026 | 84.39 | 84.39 | 84.08 | 84.20 | 84.20 | 0.81% | 63,772 |
| Jul 30, 2026 | 83.64 | 83.68 | 83.40 | 83.52 | 83.52 | -0.77% | 159,223 |
| Jul 29, 2026 | 84.27 | 84.97 | 84.05 | 84.17 | 84.17 | 0.67% | 88,377 |
| Jul 28, 2026 | 83.79 | 83.82 | 83.35 | 83.61 | 83.61 | -0.88% | 98,698 |
| Jul 27, 2026 | 84.22 | 84.39 | 83.94 | 84.35 | 84.35 | 0.87% | 66,856 |
| Jul 24, 2026 | 83.85 | 83.88 | 83.55 | 83.62 | 83.62 | -0.74% | 92,884 |
| Jul 23, 2026 | 84.46 | 84.72 | 84.13 | 84.24 | 84.24 | -0.17% | 107,844 |
| Jul 22, 2026 | 84.50 | 84.51 | 84.29 | 84.38 | 84.38 | 0.40% | 45,333 |
| Jul 21, 2026 | 83.73 | 84.05 | 83.55 | 84.04 | 84.04 | 0.08% | 71,839 |
| Jul 20, 2026 | 84.27 | 84.29 | 83.94 | 83.97 | 83.97 | -0.19% | 56,661 |
| Jul 17, 2026 | 85.00 | 85.02 | 84.00 | 84.13 | 84.13 | -1.22% | 67,770 |
| Jul 16, 2026 | 85.07 | 85.29 | 85.01 | 85.17 | 85.17 | -0.04% | 71,934 |
| Jul 15, 2026 | 85.29 | 85.30 | 85.05 | 85.20 | 85.20 | -0.18% | 63,426 |
| Jul 14, 2026 | 85.30 | 85.35 | 84.92 | 85.35 | 85.35 | 0.08% | 75,120 |
| Jul 13, 2026 | 85.48 | 85.65 | 85.19 | 85.28 | 85.28 | 0.01% | 78,799 |
| Jul 10, 2026 | 85.55 | 85.55 | 85.15 | 85.27 | 85.27 | 0.32% | 438,131 |
| Jul 9, 2026 | 85.00 | 85.03 | 84.80 | 85.00 | 85.00 | - | 101,053 |
| Jul 8, 2026 | 85.37 | 85.37 | 85.00 | 85.00 | 85.00 | -0.54% | 235,241 |
| Jul 7, 2026 | 86.99 | 86.99 | 85.32 | 85.46 | 85.46 | 0.19% | 69,769 |
| Jul 6, 2026 | 86.99 | 86.99 | 85.30 | 85.30 | 85.30 | -0.11% | 218,159 |
| Jul 3, 2026 | 85.36 | 85.43 | 85.19 | 85.39 | 85.39 | 0.12% | 386,579 |
| Jul 2, 2026 | 85.29 | 85.59 | 85.14 | 85.29 | 85.29 | 0.02% | 113,149 |
| Jul 1, 2026 | 85.28 | 85.39 | 85.12 | 85.27 | 85.27 | 0.03% | 1,338,336 |
| Jun 30, 2026 | 85.49 | 85.98 | 85.49 | 85.85 | 85.24 | 1.12% | 238,676 |
| Jun 29, 2026 | 84.95 | 84.98 | 84.72 | 84.90 | 84.30 | 0.81% | 87,587 |
| Jun 26, 2026 | 84.65 | 84.79 | 84.09 | 84.22 | 83.62 | -1.14% | 62,043 |
| Jun 25, 2026 | 84.99 | 85.19 | 84.86 | 85.19 | 84.59 | 0.85% | 106,434 |
| Jun 24, 2026 | 84.62 | 84.73 | 84.46 | 84.47 | 83.87 | 0.50% | 53,734 |