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

Australia · Delayed Price · Currency is AUD

32.15

+0.13 (0.41%)

Last updated: Sep 23, 2026, 12:57 PM AEST

ASX:DGCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.15	32.16	32.09	32.15	-	0.41%	6,031
Sep 22, 2026	32.00	32.10	31.94	32.02	32.02	0.63%	46,993
Sep 21, 2026	32.01	32.01	31.66	31.82	31.82	0.19%	17,835
Sep 18, 2026	31.78	31.86	31.72	31.76	31.76	0.35%	19,730
Sep 17, 2026	31.68	31.81	31.65	31.65	31.65	-0.06%	16,397
Sep 16, 2026	31.70	31.74	31.65	31.67	31.67	-0.06%	25,245
Sep 15, 2026	31.74	31.75	31.65	31.69	31.69	-0.22%	33,435
Sep 14, 2026	31.71	31.80	31.66	31.76	31.76	0.32%	30,719
Sep 11, 2026	31.58	31.66	31.56	31.66	31.66	-	17,518
Sep 10, 2026	31.58	31.66	31.56	31.66	31.66	-0.19%	13,059
Sep 9, 2026	31.72	31.75	31.68	31.72	31.72	-0.50%	20,177
Sep 8, 2026	31.89	31.96	31.88	31.88	31.88	-0.19%	28,029
Sep 7, 2026	32.30	32.96	31.93	31.94	31.94	-0.31%	21,503
Sep 4, 2026	32.04	32.04	31.97	32.04	32.04	0.34%	9,624
Sep 3, 2026	31.90	31.94	31.89	31.93	31.93	0.38%	14,728
Sep 2, 2026	31.85	31.85	31.77	31.81	31.81	-0.28%	82,851
Sep 1, 2026	32.03	32.03	31.90	31.90	31.90	-0.41%	16,363
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