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

Australia · Delayed Price · Currency is AUD

43.92

-0.18 (-0.41%)

At close: Oct 30, 2026

ASX:DFGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	44.16	44.16	43.87	43.92	43.92	-0.41%	36,998
Oct 29, 2026	44.04	44.14	44.01	44.10	44.10	0.32%	87,649
Oct 28, 2026	44.03	44.04	43.91	43.96	43.96	0.27%	109,214
Oct 27, 2026	43.82	43.94	43.82	43.84	43.84	0.37%	7,968
Oct 26, 2026	43.79	43.79	43.56	43.68	43.68	-0.16%	18,079
Oct 23, 2026	43.75	43.79	43.65	43.75	43.75	-0.23%	58,574
Oct 22, 2026	44.11	44.11	43.85	43.85	43.85	-0.41%	97,549
Oct 21, 2026	44.05	44.12	43.92	44.03	44.03	0.66%	162,351
Oct 20, 2026	43.69	43.85	43.69	43.74	43.74	-0.43%	3,178
Oct 19, 2026	44.00	44.00	43.86	43.93	43.93	-0.14%	4,252
Oct 16, 2026	43.90	44.10	43.90	43.99	43.99	0.71%	20,294
Oct 15, 2026	43.73	43.81	43.59	43.68	43.68	-1.18%	62,711
Oct 14, 2026	44.15	44.20	44.03	44.20	44.20	0.20%	7,503
Oct 13, 2026	44.17	44.17	43.94	44.11	44.11	-0.20%	10,530
Oct 12, 2026	44.05	44.25	44.05	44.20	44.20	0.48%	3,124
Oct 9, 2026	43.82	43.99	43.82	43.99	43.99	0.32%	36,863
Oct 8, 2026	43.95	43.96	43.80	43.85	43.85	-0.95%	57,008
Oct 7, 2026	44.32	44.33	44.20	44.27	44.27	0.34%	5,148
Oct 6, 2026	44.11	44.13	44.02	44.12	44.12	0.64%	3,886
Oct 5, 2026	43.86	43.95	43.80	43.84	43.84	0.46%	3,001
Oct 2, 2026	43.61	43.66	43.53	43.64	43.64	-0.14%	14,949
Oct 1, 2026	43.62	43.73	43.52	43.70	43.70	-0.30%	29,329
Sep 30, 2026	43.80	43.86	43.76	43.83	43.83	0.44%	23,153
Sep 29, 2026	43.83	43.83	43.64	43.64	43.64	-0.59%	9,139
Sep 28, 2026	43.94	43.96	43.86	43.90	43.90	-	5,232
Sep 25, 2026	43.80	43.90	43.74	43.90	43.90	0.16%	8,879
Sep 24, 2026	44.17	44.17	43.83	43.83	43.83	-0.77%	12,030
Sep 23, 2026	44.18	44.21	44.13	44.17	44.17	-	5,416
Sep 22, 2026	44.14	44.17	44.05	44.17	44.17	0.73%	21,783
Sep 21, 2026	43.73	43.85	43.69	43.85	43.85	-0.09%	7,803
Sep 18, 2026	43.72	43.90	43.71	43.89	43.89	0.55%	8,597
Sep 17, 2026	43.62	43.67	43.57	43.65	43.65	0.05%	3,643
Sep 16, 2026	43.56	43.65	43.55	43.63	43.63	-0.11%	9,332
Sep 15, 2026	43.77	43.77	43.60	43.68	43.68	-0.41%	25,620
Sep 14, 2026	43.74	43.91	43.74	43.86	43.86	0.14%	11,560
Sep 11, 2026	43.97	43.97	43.62	43.80	43.80	-0.39%	15,750
Sep 10, 2026	43.90	43.99	43.88	43.97	43.97	-0.59%	2,497
Sep 9, 2026	44.19	44.24	44.16	44.23	44.23	-0.34%	9,610
Sep 8, 2026	44.43	44.47	44.38	44.38	44.38	-0.02%	4,888
Sep 7, 2026	44.43	44.43	44.34	44.39	44.39	-0.40%	22,523
Sep 4, 2026	44.53	44.67	44.47	44.57	44.57	0.86%	14,580
Sep 3, 2026	44.06	44.21	44.06	44.19	44.19	0.48%	4,986
Sep 2, 2026	44.00	44.01	43.85	43.98	43.98	-0.70%	30,953
Sep 1, 2026	44.33	44.35	44.27	44.29	44.29	-0.23%	15,138
Aug 31, 2026	44.39	44.43	44.30	44.39	44.39	-0.56%	4,179
Aug 28, 2026	44.49	44.78	44.49	44.64	44.64	0.04%	20,051
Aug 27, 2026	44.73	44.74	44.62	44.62	44.62	0.38%	7,902
Aug 26, 2026	44.46	44.50	44.36	44.45	44.45	0.02%	11,753
Aug 25, 2026	44.40	44.44	44.37	44.44	44.44	0.05%	19,011
Aug 24, 2026	44.49	44.50	44.37	44.42	44.42	0.59%	28,419