Dimensional Global Core Equity Trust (Managed Fund) - AUD Hedged class (ASX:DFGH)
Australia · Delayed Price · Currency is AUD 44.18
+0.01 (0.02%)
Last updated: Sep 23, 2026, 1:39 PM AEST
ASX:DFGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 44.18 | 44.19 | 44.13 | 44.16 | - | -0.02% | 4,616 |
| 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 |
| Aug 21, 2026 | 44.24 | 44.27 | 44.16 | 44.16 | 44.16 | -0.47% | 4,008 |
| Aug 20, 2026 | 44.43 | 44.47 | 44.37 | 44.37 | 44.37 | 0.02% | 5,971 |
| Aug 19, 2026 | 44.39 | 44.43 | 44.31 | 44.36 | 44.36 | -0.38% | 6,632 |
| Aug 18, 2026 | 44.92 | 45.00 | 44.53 | 44.53 | 44.53 | -0.85% | 13,646 |
| Aug 17, 2026 | 44.94 | 44.94 | 44.80 | 44.91 | 44.91 | -0.04% | 4,938 |
| Aug 14, 2026 | 44.95 | 44.95 | 44.84 | 44.93 | 44.93 | 0.54% | 9,545 |
| Aug 13, 2026 | 44.68 | 44.69 | 44.56 | 44.69 | 44.69 | 0.34% | 4,135 |
| Aug 12, 2026 | 44.55 | 44.55 | 44.41 | 44.54 | 44.54 | -0.11% | 12,344 |
| Aug 11, 2026 | 44.67 | 44.67 | 44.47 | 44.59 | 44.59 | -0.13% | 4,901 |
| Aug 10, 2026 | 44.54 | 44.65 | 44.43 | 44.65 | 44.65 | 0.86% | 6,318 |
| Aug 7, 2026 | 44.31 | 44.33 | 44.27 | 44.27 | 44.27 | -0.43% | 7,027 |
| Aug 6, 2026 | 44.45 | 44.48 | 44.38 | 44.46 | 44.46 | -0.22% | 13,351 |
| Aug 5, 2026 | 44.36 | 44.56 | 44.36 | 44.56 | 44.56 | 1.48% | 9,461 |
| Aug 4, 2026 | 43.98 | 43.98 | 43.87 | 43.91 | 43.91 | 0.57% | 10,128 |
| Aug 3, 2026 | 43.48 | 43.67 | 43.48 | 43.66 | 43.66 | 0.58% | 6,502 |
| Jul 31, 2026 | 43.39 | 43.42 | 43.28 | 43.41 | 43.41 | 1.35% | 2,293 |
| Jul 30, 2026 | 42.90 | 42.90 | 42.79 | 42.83 | 42.83 | -1.20% | 7,069 |
| Jul 29, 2026 | 43.47 | 43.49 | 43.23 | 43.35 | 43.35 | 0.46% | 16,381 |
| Jul 28, 2026 | 43.29 | 43.29 | 43.11 | 43.15 | 43.15 | -1.12% | 7,309 |
| Jul 27, 2026 | 43.49 | 43.64 | 43.40 | 43.64 | 43.64 | 1.37% | 10,421 |
| Jul 24, 2026 | 43.05 | 43.05 | 42.98 | 43.05 | 43.05 | -0.78% | 3,658 |
| Jul 23, 2026 | 43.42 | 43.45 | 43.37 | 43.39 | 43.39 | 0.32% | 6,371 |
| Jul 22, 2026 | 43.14 | 43.29 | 43.14 | 43.25 | 43.25 | 0.65% | 12,235 |
| Jul 21, 2026 | 42.90 | 43.04 | 42.81 | 42.97 | 42.97 | -0.12% | 8,124 |
| Jul 20, 2026 | 43.07 | 43.10 | 42.96 | 43.02 | 43.02 | -0.07% | 4,836 |
| Jul 17, 2026 | 43.30 | 43.30 | 43.05 | 43.05 | 43.05 | -1.03% | 7,706 |
| Jul 16, 2026 | 43.43 | 43.55 | 43.38 | 43.50 | 43.50 | 0.16% | 17,572 |