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

Australia · Delayed Price · Currency is AUD

41.90

+0.31 (0.75%)

Last updated: Mar 11, 2026, 3:30 PM AEST

ASX:DFGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	42.26	42.35	42.25	42.29	42.29	0.17%	7,259
Jan 27, 2026	42.20	42.23	41.96	42.22	42.22	0.07%	46,808
Jan 23, 2026	42.16	42.21	42.09	42.19	42.19	0.36%	6,528
Jan 22, 2026	42.04	42.05	42.02	42.04	42.04	1.33%	3,079
Jan 21, 2026	41.44	41.52	41.40	41.49	41.49	-0.53%	5,756
Jan 20, 2026	41.80	41.80	41.70	41.71	41.71	-0.36%	13,031
Jan 19, 2026	42.30	42.30	41.76	41.86	41.86	-1.02%	4,435
Jan 16, 2026	42.22	42.29	42.22	42.29	42.29	0.71%	14,330
Jan 15, 2026	42.00	42.06	41.99	41.99	41.99	-0.24%	4,137
Jan 14, 2026	42.10	42.12	42.02	42.09	42.09	-	1,778
Jan 13, 2026	42.12	42.12	41.96	42.09	42.09	0.57%	2,344
Jan 12, 2026	41.85	41.90	41.81	41.85	41.85	0.41%	1,672
Jan 9, 2026	41.69	41.70	41.67	41.68	41.68	0.39%	2,298
Jan 8, 2026	41.62	41.62	41.48	41.52	41.52	-0.53%	3,837
Jan 7, 2026	41.73	41.76	41.73	41.74	41.74	0.46%	2,984
Jan 6, 2026	41.47	41.55	41.47	41.55	41.55	0.85%	7,064
Jan 5, 2026	41.06	41.20	41.06	41.20	41.20	0.41%	2,987
Jan 2, 2026	40.93	41.03	40.90	41.03	41.03	0.24%	1,220
Dec 31, 2025	41.03	41.14	40.90	40.93	40.93	-0.29%	414
Dec 30, 2025	41.09	41.09	41.05	41.05	41.05	-0.22%	81