Dimensional Global Core Equity Trust (Managed Fund) - AUD Hedged class (ASX:DFGH)

Australia · Delayed Price · Currency is AUD

42.34

+0.04 (0.09%)

At close: Apr 10, 2026

ASX:DFGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	42.43	42.47	42.33	42.34	42.34	0.09%	8,088
Apr 9, 2026	42.37	42.37	42.20	42.30	42.30	-0.28%	8,991
Apr 8, 2026	42.16	42.43	42.08	42.42	42.42	3.19%	17,503
Apr 7, 2026	41.31	41.31	41.02	41.11	41.11	1.21%	12,105
Apr 2, 2026	41.02	41.21	40.62	40.62	40.62	-0.49%	17,597
Apr 1, 2026	40.68	40.88	40.67	40.82	40.82	1.90%	10,743
Mar 31, 2026	39.59	40.13	39.57	40.06	40.06	0.63%	36,523
Mar 30, 2026	37.90	39.81	37.90	39.81	39.81	-1.92%	43,040
Mar 27, 2026	40.52	40.59	40.49	40.59	40.59	-0.66%	6,339
Mar 26, 2026	40.89	40.94	40.83	40.86	40.86	-0.22%	10,343
Mar 25, 2026	40.92	40.95	40.80	40.95	40.95	1.79%	6,703
Mar 24, 2026	39.68	40.69	39.68	40.23	40.23	1.03%	13,503
Mar 23, 2026	39.91	39.97	39.80	39.82	39.82	-2.40%	4,528
Mar 20, 2026	40.86	40.86	40.73	40.80	40.80	-0.15%	2,266
Mar 19, 2026	40.73	40.95	40.73	40.86	40.86	-1.68%	5,400
Mar 18, 2026	41.25	41.57	41.25	41.56	41.56	1.02%	6,534
Mar 17, 2026	41.11	41.14	41.09	41.14	41.14	0.39%	10,266
Mar 16, 2026	41.00	41.05	40.84	40.98	40.98	-0.46%	3,119
Mar 13, 2026	41.14	41.24	41.10	41.17	41.17	-0.02%	2,316
Mar 12, 2026	41.65	41.65	41.12	41.18	41.18	-1.72%	12,755
Mar 11, 2026	41.59	41.91	41.59	41.90	41.90	0.75%	7,866
Mar 10, 2026	41.70	41.72	41.44	41.59	41.59	2.59%	12,708
Mar 9, 2026	42.30	42.30	40.40	40.54	40.54	-3.87%	10,355
Mar 6, 2026	42.07	42.19	42.07	42.17	42.17	-0.50%	9,868
Mar 5, 2026	42.52	42.60	42.38	42.38	42.38	1.15%	8,389
Mar 4, 2026	42.23	42.23	41.90	41.90	41.90	-1.64%	10,345
Mar 3, 2026	42.87	42.87	42.57	42.60	42.60	-0.12%	24,633
Mar 2, 2026	43.10	43.10	42.46	42.65	42.65	-0.95%	2,692
Feb 27, 2026	43.07	43.07	42.93	43.06	43.06	-0.44%	227
Feb 26, 2026	43.25	43.25	43.15	43.25	43.25	0.89%	3,036
Feb 25, 2026	42.95	42.95	42.84	42.87	42.87	0.35%	940
Feb 24, 2026	42.72	42.73	42.59	42.72	42.72	0.09%	2,571
Feb 23, 2026	43.08	43.08	42.67	42.68	42.68	-0.09%	9,743
Feb 20, 2026	42.81	42.81	42.72	42.72	42.72	-0.33%	1,793
Feb 19, 2026	42.87	42.88	42.86	42.86	42.86	0.75%	2,762
Feb 18, 2026	42.45	42.57	42.45	42.54	42.54	0.64%	1,791
Feb 17, 2026	42.46	42.48	42.27	42.27	42.27	-0.45%	3,218
Feb 16, 2026	42.40	42.55	42.40	42.46	42.46	0.26%	10,471
Feb 13, 2026	42.47	42.47	42.26	42.35	42.35	-1.60%	9,764
Feb 12, 2026	42.91	43.07	42.91	43.04	43.04	0.44%	4,311
Feb 11, 2026	42.96	42.98	42.85	42.85	42.85	-0.35%	8,059
Feb 10, 2026	42.96	43.00	42.88	43.00	43.00	0.33%	58,278
Feb 9, 2026	42.72	43.06	42.72	42.86	42.86	2.56%	64,158
Feb 6, 2026	41.70	41.79	41.46	41.79	41.79	-0.81%	26,299
Feb 5, 2026	42.26	42.43	42.11	42.13	42.13	-0.35%	59,688
Feb 4, 2026	42.21	42.28	42.09	42.28	42.28	-0.31%	7,176
Feb 3, 2026	42.30	42.44	42.30	42.41	42.41	1.85%	4,434
Feb 2, 2026	41.91	42.02	41.60	41.64	41.64	-0.81%	23,727
Jan 30, 2026	42.10	42.11	41.94	41.98	41.98	-0.38%	3,633
Jan 29, 2026	42.19	42.19	41.99	42.14	42.14	-0.35%	6,250