Betashares Funds - Betashares Global Shares ETF (ASX:BGBL)
Australia · Delayed Price · Currency is AUD 85.39
-0.41 (-0.48%)
At close: Oct 30, 2026
ASX:BGBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 85.73 | 86.06 | 85.21 | 85.39 | 85.39 | -0.48% | 353,498 |
| Oct 29, 2026 | 85.81 | 85.83 | 85.51 | 85.80 | 85.80 | -0.12% | 59,165 |
| Oct 28, 2026 | 86.12 | 86.12 | 85.70 | 85.90 | 85.90 | 0.23% | 151,455 |
| Oct 27, 2026 | 85.86 | 85.90 | 85.57 | 85.70 | 85.70 | 0.54% | 81,271 |
| Oct 26, 2026 | 85.37 | 85.38 | 84.97 | 85.24 | 85.24 | -0.43% | 131,552 |
| Oct 23, 2026 | 85.77 | 85.80 | 85.32 | 85.61 | 85.61 | -0.55% | 98,333 |
| Oct 22, 2026 | 86.41 | 86.77 | 86.03 | 86.08 | 86.08 | -0.38% | 104,165 |
| Oct 21, 2026 | 86.52 | 86.52 | 86.20 | 86.41 | 86.41 | 0.19% | 117,569 |
| Oct 20, 2026 | 86.40 | 86.41 | 86.19 | 86.25 | 86.25 | -0.68% | 103,558 |
| Oct 19, 2026 | 86.73 | 87.07 | 86.58 | 86.84 | 86.84 | -0.74% | 124,897 |
| Oct 16, 2026 | 87.39 | 87.66 | 87.39 | 87.49 | 87.49 | 1.09% | 58,113 |
| Oct 15, 2026 | 86.52 | 86.69 | 86.21 | 86.55 | 86.55 | -0.72% | 101,277 |
| Oct 14, 2026 | 87.49 | 87.49 | 87.16 | 87.18 | 87.18 | -0.29% | 84,511 |
| Oct 13, 2026 | 87.61 | 87.62 | 87.27 | 87.43 | 87.43 | -0.23% | 63,794 |
| Oct 12, 2026 | 87.44 | 87.63 | 87.37 | 87.63 | 87.63 | 0.68% | 119,535 |
| Oct 9, 2026 | 88.00 | 88.00 | 86.97 | 87.04 | 87.04 | -0.42% | 73,715 |
| Oct 8, 2026 | 87.58 | 87.58 | 87.28 | 87.41 | 87.41 | -0.29% | 49,996 |
| Oct 7, 2026 | 87.60 | 87.72 | 87.59 | 87.66 | 87.66 | 0.38% | 76,359 |
| Oct 6, 2026 | 87.40 | 87.42 | 87.23 | 87.33 | 87.33 | 0.37% | 55,866 |
| Oct 5, 2026 | 87.15 | 87.21 | 86.98 | 87.01 | 87.01 | 0.30% | 86,845 |
| Oct 2, 2026 | 86.76 | 86.85 | 86.68 | 86.75 | 86.75 | -0.24% | 76,707 |
| Oct 1, 2026 | 86.88 | 87.03 | 86.65 | 86.96 | 86.96 | 0.32% | 133,443 |
| Sep 30, 2026 | 86.45 | 86.83 | 86.31 | 86.68 | 86.68 | 0.50% | 128,176 |
| Sep 29, 2026 | 86.22 | 86.29 | 85.71 | 86.25 | 86.25 | -0.17% | 89,654 |
| Sep 28, 2026 | 86.54 | 86.69 | 86.24 | 86.40 | 86.40 | 0.01% | 229,703 |
| Sep 25, 2026 | 86.25 | 86.39 | 86.13 | 86.39 | 86.39 | 0.70% | 106,789 |
| Sep 24, 2026 | 86.13 | 86.17 | 85.79 | 85.79 | 85.79 | -0.39% | 120,455 |
| Sep 23, 2026 | 86.10 | 86.19 | 85.90 | 86.13 | 86.13 | 0.35% | 67,664 |
| Sep 22, 2026 | 85.85 | 86.09 | 85.78 | 85.83 | 85.83 | 1.02% | 84,176 |
| Sep 21, 2026 | 84.90 | 84.97 | 84.75 | 84.96 | 84.96 | 0.15% | 92,755 |
| Sep 18, 2026 | 84.81 | 84.87 | 84.58 | 84.83 | 84.83 | 0.55% | 86,510 |
| Sep 17, 2026 | 84.63 | 84.67 | 84.33 | 84.37 | 84.37 | 0.21% | 77,554 |
| Sep 16, 2026 | 84.20 | 84.31 | 84.10 | 84.19 | 84.19 | -0.15% | 115,472 |
| Sep 15, 2026 | 84.43 | 84.50 | 84.20 | 84.32 | 84.32 | 0.04% | 129,301 |
| Sep 14, 2026 | 84.10 | 84.38 | 84.06 | 84.29 | 84.29 | 0.30% | 52,385 |
| Sep 11, 2026 | 83.79 | 84.05 | 83.75 | 84.04 | 84.04 | 0.10% | 64,830 |
| Sep 10, 2026 | 83.82 | 83.99 | 83.75 | 83.96 | 83.96 | -0.17% | 54,308 |
| Sep 9, 2026 | 84.15 | 84.26 | 84.10 | 84.10 | 84.10 | -0.44% | 59,896 |
| Sep 8, 2026 | 84.64 | 84.87 | 84.47 | 84.47 | 84.47 | -0.22% | 96,282 |
| Sep 7, 2026 | 84.77 | 84.84 | 84.65 | 84.66 | 84.66 | -0.45% | 94,473 |
| Sep 4, 2026 | 85.01 | 85.16 | 84.90 | 85.04 | 85.04 | 0.38% | 185,271 |
| Sep 3, 2026 | 84.83 | 84.83 | 84.48 | 84.72 | 84.72 | 0.50% | 43,882 |
| Sep 2, 2026 | 84.70 | 84.70 | 84.19 | 84.30 | 84.30 | -0.66% | 213,193 |
| Sep 1, 2026 | 84.87 | 84.90 | 84.74 | 84.86 | 84.86 | -0.09% | 739,718 |
| 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 |