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

Australia · Delayed Price · Currency is AUD

31.81

-0.20 (-0.62%)

Last updated: Jul 28, 2026, 1:51 PM AEST

ASX:DGCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	31.85	31.87	31.72	31.86	31.86	-0.47%	28,651
Jul 27, 2026	31.97	32.01	31.91	32.01	32.01	0.69%	10,368
Jul 24, 2026	31.84	31.85	31.74	31.79	31.79	-0.25%	8,995
Jul 23, 2026	31.98	32.05	31.85	31.87	31.87	-0.16%	14,489
Jul 22, 2026	31.81	31.92	31.81	31.92	31.92	1.11%	23,325
Jul 21, 2026	31.59	31.67	31.52	31.57	31.57	-0.47%	8,573
Jul 20, 2026	31.81	31.83	31.72	31.72	31.72	-	19,575
Jul 17, 2026	31.89	31.91	31.72	31.72	31.72	-1.09%	8,417
Jul 16, 2026	32.02	32.08	31.92	32.07	32.07	0.31%	53,128
Jul 15, 2026	32.11	32.15	31.97	31.97	31.97	-0.53%	76,105
Jul 14, 2026	32.16	32.16	31.96	32.14	32.14	-0.12%	19,813
Jul 13, 2026	32.09	32.25	32.09	32.18	32.18	0.44%	10,782
Jul 10, 2026	32.09	32.16	32.04	32.04	32.04	0.19%	2,111
Jul 9, 2026	31.96	32.05	31.89	31.98	31.98	-0.16%	10,894
Jul 8, 2026	32.15	32.15	32.00	32.03	32.03	-0.56%	16,265
Jul 7, 2026	32.26	32.30	32.16	32.21	32.21	-0.15%	12,786
Jul 6, 2026	32.29	32.29	32.16	32.26	32.26	0.44%	13,294
Jul 3, 2026	32.22	32.25	32.12	32.12	32.12	-0.40%	10,475
Jul 2, 2026	32.26	32.32	32.17	32.25	32.25	-0.09%	5,840
Jul 1, 2026	32.26	32.34	32.18	32.28	32.28	0.17%	7,875
Jun 30, 2026	32.55	32.60	32.45	32.48	32.23	0.57%	14,949
Jun 29, 2026	32.18	32.33	32.18	32.30	32.04	0.36%	22,934
Jun 26, 2026	32.30	32.30	32.11	32.18	31.93	-0.28%	3,031
Jun 25, 2026	32.24	32.27	32.16	32.27	32.02	0.59%	33,875
Jun 24, 2026	32.13	32.13	32.00	32.08	31.83	0.38%	11,309
Jun 23, 2026	31.97	32.10	31.96	31.96	31.71	0.25%	21,293
Jun 22, 2026	32.18	32.18	31.86	31.88	31.63	0.06%	12,479
Jun 19, 2026	31.96	31.97	31.86	31.86	31.61	-0.03%	38,790
Jun 18, 2026	31.90	31.96	31.85	31.87	31.62	-0.25%	11,509
Jun 17, 2026	31.89	31.95	31.82	31.95	31.70	-0.06%	8,841
Jun 16, 2026	31.95	32.04	31.93	31.97	31.72	0.03%	11,482
Jun 15, 2026	31.93	31.96	31.83	31.96	31.71	1.20%	84,084
Jun 12, 2026	31.50	31.62	31.48	31.58	31.33	1.48%	95,146
Jun 11, 2026	31.00	31.17	31.00	31.12	30.88	-0.58%	18,365
Jun 10, 2026	31.34	31.35	31.23	31.30	31.05	0.03%	2,778
Jun 9, 2026	31.32	31.36	31.22	31.29	31.04	-0.48%	9,128
Jun 5, 2026	31.50	31.50	31.39	31.44	31.19	0.29%	1,118
Jun 4, 2026	31.32	31.37	31.28	31.35	31.10	-0.32%	27,406
Jun 3, 2026	31.32	31.45	31.32	31.45	31.20	0.64%	31,636
Jun 2, 2026	31.23	31.25	31.15	31.25	31.01	-	2,873
Jun 1, 2026	31.28	31.30	31.22	31.25	31.01	-0.10%	11,622
May 29, 2026	31.30	31.35	31.27	31.28	31.04	-0.06%	12,033
May 28, 2026	31.36	31.38	31.23	31.30	31.05	0.19%	10,256
May 27, 2026	31.20	31.28	31.16	31.24	31.00	0.10%	2,000
May 26, 2026	31.25	31.25	31.12	31.21	30.97	-0.10%	5,296
May 25, 2026	31.09	31.26	31.09	31.24	31.00	0.68%	10,038
May 22, 2026	30.97	31.05	30.96	31.03	30.79	0.60%	7,701
May 21, 2026	30.71	30.92	30.69	30.85	30.60	1.03%	4,381
May 20, 2026	30.63	30.63	30.48	30.53	30.29	-0.29%	24,600
May 19, 2026	30.53	30.62	30.51	30.62	30.38	0.49%	14,031