Gcq Global Equities Complex ETF (ASX:GCQF)
Australia · Delayed Price · Currency is AUD 4.690
+0.010 (0.21%)
At close: Jan 23, 2026
ASX:GCQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 4.66 | 4.68 | 4.63 | 4.68 | 4.68 | -0.21% | 469,225 |
| Jan 23, 2026 | 4.70 | 4.71 | 4.68 | 4.69 | 4.69 | 0.21% | 77,039 |
| Jan 22, 2026 | 4.72 | 4.72 | 4.67 | 4.68 | 4.68 | -0.43% | 76,856 |
| Jan 21, 2026 | 4.69 | 4.70 | 4.68 | 4.70 | 4.70 | -0.84% | 138,905 |
| Jan 20, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -1.86% | 104,880 |
| Jan 19, 2026 | 4.80 | 4.86 | 4.80 | 4.83 | 4.83 | -1.23% | 160,373 |
| Jan 16, 2026 | 4.93 | 4.95 | 4.89 | 4.89 | 4.89 | -1.01% | 35,663 |
| Jan 15, 2026 | 4.90 | 4.94 | 4.89 | 4.94 | 4.94 | 0.41% | 97,129 |
| Jan 14, 2026 | 4.94 | 4.95 | 4.92 | 4.92 | 4.92 | -0.81% | 115,703 |
| Jan 13, 2026 | 5.10 | 5.10 | 4.95 | 4.96 | 4.96 | -0.80% | 34,879 |
| Jan 12, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 0.81% | 37,118 |
| Jan 9, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 1.02% | 51,584 |
| Jan 8, 2026 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | -0.20% | 114,425 |
| Jan 7, 2026 | 4.95 | 4.97 | 4.91 | 4.92 | 4.92 | 0.61% | 73,237 |
| Jan 6, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | 0.20% | 81,540 |
| Jan 5, 2026 | 4.88 | 4.89 | 4.87 | 4.88 | 4.88 | -1.61% | 111,415 |
| Jan 2, 2026 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -1.39% | 57,796 |
| Dec 31, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.98 | 0.20% | 6,950 |
| Dec 30, 2025 | 5.02 | 5.03 | 5.01 | 5.02 | 4.97 | 0.40% | 23,190 |
| Dec 29, 2025 | 5.04 | 5.04 | 4.99 | 5.00 | 4.95 | 0.40% | 58,953 |
| Dec 24, 2025 | 4.97 | 4.98 | 4.97 | 4.98 | 4.93 | 0.20% | 16,058 |
| Dec 23, 2025 | 4.95 | 4.98 | 4.95 | 4.97 | 4.92 | 0.40% | 112,616 |
| Dec 22, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | 4.90 | -0.60% | 51,079 |
| Dec 19, 2025 | 4.97 | 4.99 | 4.96 | 4.98 | 4.93 | -0.80% | 49,209 |
| Dec 18, 2025 | 4.97 | 5.02 | 4.97 | 5.02 | 4.97 | 1.21% | 63,232 |
| Dec 17, 2025 | 4.97 | 4.97 | 4.96 | 4.96 | 4.91 | - | 37,582 |
| Dec 16, 2025 | 5.00 | 5.13 | 4.95 | 4.96 | 4.91 | -1.00% | 113,889 |
| Dec 15, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 4.96 | 1.01% | 85,626 |
| Dec 12, 2025 | 4.95 | 4.97 | 4.95 | 4.96 | 4.91 | 1.02% | 748,162 |
| Dec 11, 2025 | 4.89 | 4.91 | 4.88 | 4.91 | 4.86 | 0.61% | 303,954 |
| Dec 10, 2025 | 4.91 | 4.91 | 4.87 | 4.88 | 4.83 | -0.41% | 256,342 |
| Dec 9, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.85 | -0.61% | 84,174 |
| Dec 8, 2025 | 4.93 | 5.05 | 4.92 | 4.93 | 4.88 | 0.82% | 89,691 |
| Dec 5, 2025 | 4.91 | 4.91 | 4.88 | 4.89 | 4.84 | -1.21% | 76,299 |
| Dec 4, 2025 | 4.94 | 4.96 | 4.94 | 4.95 | 4.90 | -0.20% | 76,312 |
| Dec 3, 2025 | 4.97 | 4.97 | 4.96 | 4.96 | 4.91 | -0.60% | 110,246 |
| Dec 2, 2025 | 5.01 | 5.01 | 4.99 | 4.99 | 4.94 | -0.40% | 75,167 |
| Dec 1, 2025 | 5.02 | 5.03 | 5.01 | 5.01 | 4.96 | 0.20% | 138,007 |
| Nov 28, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 4.95 | - | 42,716 |
| Nov 27, 2025 | 5.00 | 5.01 | 4.98 | 5.00 | 4.95 | -0.20% | 240,100 |
| Nov 26, 2025 | 5.03 | 5.03 | 5.01 | 5.01 | 4.96 | 0.20% | 128,567 |
| Nov 25, 2025 | 5.01 | 5.06 | 5.00 | 5.00 | 4.95 | -0.20% | 148,230 |
| Nov 24, 2025 | 4.97 | 5.01 | 4.97 | 5.01 | 4.96 | 1.01% | 50,784 |
| Nov 21, 2025 | 4.95 | 4.96 | 4.93 | 4.96 | 4.91 | -1.00% | 156,275 |
| Nov 20, 2025 | 5.00 | 5.01 | 4.99 | 5.01 | 4.96 | 1.01% | 223,930 |
| Nov 19, 2025 | 5.00 | 5.00 | 4.93 | 4.96 | 4.91 | -1.39% | 103,951 |
| Nov 18, 2025 | 5.07 | 5.07 | 5.03 | 5.03 | 4.98 | -1.18% | 117,399 |
| Nov 17, 2025 | 5.07 | 5.13 | 5.06 | 5.09 | 5.04 | 0.20% | 57,118 |
| Nov 14, 2025 | 5.16 | 5.16 | 5.08 | 5.08 | 5.03 | -1.55% | 82,025 |
| Nov 13, 2025 | 5.20 | 5.20 | 5.15 | 5.16 | 5.11 | -1.15% | 99,309 |