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

Australia · Delayed Price · Currency is AUD

43.15

-0.49 (-1.12%)

At close: Jul 28, 2026

ASX:DFGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	43.29	43.43	43.29	43.43	43.43	0.35%	8,860
Jul 14, 2026	43.15	43.28	43.03	43.28	43.28	0.09%	6,406
Jul 13, 2026	43.35	43.41	43.20	43.24	43.24	-	8,675
Jul 10, 2026	43.17	43.25	43.17	43.24	43.24	0.42%	2,894
Jul 9, 2026	42.94	43.06	42.87	43.06	43.06	-0.42%	7,566
Jul 8, 2026	43.21	43.30	43.21	43.24	43.24	-0.48%	19,195
Jul 7, 2026	43.53	43.53	43.34	43.45	43.45	0.23%	11,724
Jul 6, 2026	43.44	43.44	43.28	43.35	43.35	-0.14%	6,416
Jul 3, 2026	43.21	43.41	43.21	43.41	43.41	0.53%	15,330
Jul 2, 2026	43.10	43.35	43.10	43.18	43.18	-0.07%	18,657
Jul 1, 2026	43.20	43.34	43.15	43.21	43.21	0.21%	24,701
Jun 30, 2026	45.67	45.73	45.54	45.73	43.12	0.46%	57,787
Jun 29, 2026	45.56	45.56	45.42	45.52	42.92	0.89%	34,391
Jun 26, 2026	45.35	45.35	45.01	45.12	42.54	-0.51%	1,548
Jun 25, 2026	45.42	45.44	45.32	45.35	42.76	0.13%	15,698
Jun 24, 2026	45.44	45.44	45.14	45.29	42.71	0.02%	3,920
Jun 23, 2026	45.65	45.65	45.28	45.28	42.70	-0.68%	14,883
Jun 22, 2026	45.45	45.68	45.45	45.59	42.99	0.31%	3,611
Jun 19, 2026	45.66	45.66	45.39	45.45	42.86	-0.18%	21,574
Jun 18, 2026	45.60	45.66	45.53	45.53	42.93	-0.89%	12,695
Jun 17, 2026	45.85	45.94	45.78	45.94	43.32	0.28%	18,119
Jun 16, 2026	45.85	45.88	45.79	45.81	43.20	-0.22%	6,622
Jun 15, 2026	45.64	45.91	45.64	45.91	43.29	2.00%	2,000
Jun 12, 2026	45.03	45.11	44.93	45.01	42.44	1.44%	27,034
Jun 11, 2026	44.12	44.41	44.12	44.37	41.84	-0.40%	6,895
Jun 10, 2026	44.80	44.80	44.55	44.55	42.01	-0.87%	1,936
Jun 9, 2026	44.92	45.04	44.70	44.94	42.38	-1.19%	13,588
Jun 5, 2026	45.44	45.58	45.43	45.48	42.88	0.20%	3,418
Jun 4, 2026	45.36	45.42	45.23	45.39	42.80	-0.63%	14,655
Jun 3, 2026	45.65	45.71	45.64	45.68	43.07	0.53%	14,423
Jun 2, 2026	45.42	45.45	45.21	45.44	42.85	-0.09%	1,946
Jun 1, 2026	45.54	45.62	45.47	45.48	42.88	-0.09%	16,588
May 29, 2026	45.35	45.52	45.35	45.52	42.92	0.57%	17,058
May 28, 2026	45.24	45.36	45.01	45.26	42.68	0.02%	12,011
May 27, 2026	45.40	45.40	45.21	45.25	42.67	-0.20%	93,641
May 26, 2026	45.41	45.41	45.27	45.34	42.75	-0.15%	2,727
May 25, 2026	45.10	45.41	45.10	45.41	42.82	1.43%	8,033
May 22, 2026	44.82	44.88	44.77	44.77	42.21	0.34%	16,102
May 21, 2026	44.51	44.62	44.38	44.62	42.07	1.52%	2,049
May 20, 2026	44.11	44.11	43.83	43.95	41.44	-0.70%	13,162
May 19, 2026	44.33	44.38	44.24	44.26	41.73	0.50%	5,753