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

Australia · Delayed Price · Currency is AUD

31.97

-0.06 (-0.19%)

Last updated: Sep 1, 2026, 2:19 PM AEST

ASX:DGCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	31.99	32.03	31.94	32.03	32.03	0.09%	31,723
Aug 28, 2026	32.14	32.14	32.00	32.00	32.00	-0.44%	40,073
Aug 27, 2026	32.22	32.22	32.11	32.14	32.14	0.16%	21,433
Aug 26, 2026	32.14	32.16	32.01	32.09	32.09	-0.12%	21,281
Aug 25, 2026	32.03	32.17	32.03	32.13	32.13	0.03%	30,542
Aug 24, 2026	32.12	32.17	32.08	32.12	32.12	0.03%	35,550
Aug 21, 2026	32.13	32.20	32.09	32.11	32.11	-1.02%	8,788
Aug 20, 2026	32.38	32.45	32.30	32.44	32.44	0.06%	16,183
Aug 19, 2026	32.39	32.43	32.34	32.42	32.42	-0.46%	6,972
Aug 18, 2026	33.05	33.05	32.50	32.57	32.57	-0.43%	9,944
Aug 17, 2026	32.82	32.82	32.70	32.71	32.71	-0.24%	10,571
Aug 14, 2026	32.90	32.94	32.79	32.79	32.79	0.24%	16,223
Aug 13, 2026	32.66	32.82	32.66	32.71	32.71	0.18%	17,763
Aug 12, 2026	32.64	32.66	32.57	32.65	32.65	-0.18%	18,382
Aug 11, 2026	32.65	32.72	32.60	32.71	32.71	0.12%	5,945
Aug 10, 2026	32.58	32.67	32.58	32.67	32.67	0.55%	8,665
Aug 7, 2026	32.59	32.59	32.49	32.49	32.49	-0.18%	7,989
Aug 6, 2026	32.60	32.66	32.55	32.55	32.55	-0.31%	11,467
Aug 5, 2026	32.67	32.71	32.56	32.65	32.65	1.15%	16,707
Aug 4, 2026	32.36	32.37	32.28	32.28	32.28	0.88%	6,389
Aug 3, 2026	31.92	32.02	31.86	32.00	32.00	0.16%	29,695
Jul 31, 2026	31.94	31.96	31.87	31.95	31.95	0.79%	6,922
Jul 30, 2026	31.77	31.77	31.64	31.70	31.70	-1.12%	62,042
Jul 29, 2026	31.96	32.08	31.96	32.06	32.06	0.63%	20,248
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