Gcq Global Equities Complex ETF (ASX:GCQF)
Australia · Delayed Price · Currency is AUD 4.480
-0.060 (-1.32%)
Last updated: Sep 1, 2026, 12:52 PM AEST
ASX:GCQF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4.53 | 4.54 | 4.51 | 4.54 | 4.54 | 0.89% | 68,868 |
| Aug 28, 2026 | 4.50 | 4.52 | 4.49 | 4.50 | 4.50 | 0.45% | 48,968 |
| Aug 27, 2026 | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | -0.67% | 70,181 |
| Aug 26, 2026 | 4.50 | 4.51 | 4.49 | 4.51 | 4.51 | 0.22% | 56,289 |
| Aug 25, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | 0.67% | 9,803 |
| Aug 24, 2026 | 4.46 | 4.48 | 4.46 | 4.47 | 4.47 | 0.22% | 43,933 |
| Aug 21, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -1.11% | 64,629 |
| Aug 20, 2026 | 4.50 | 4.52 | 4.49 | 4.51 | 4.51 | 1.81% | 47,964 |
| Aug 19, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 2.31% | 62,816 |
| Aug 18, 2026 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | -2.91% | 79,546 |
| Aug 17, 2026 | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | -0.67% | 32,232 |
| Aug 14, 2026 | 4.46 | 4.49 | 4.46 | 4.49 | 4.49 | 2.51% | 30,800 |
| Aug 13, 2026 | 4.36 | 4.38 | 4.35 | 4.38 | 4.38 | -1.13% | 52,363 |
| Aug 12, 2026 | 4.40 | 4.43 | 4.39 | 4.43 | 4.43 | 1.37% | 68,700 |
| Aug 11, 2026 | 4.38 | 4.39 | 4.37 | 4.37 | 4.37 | 0.23% | 27,855 |
| Aug 10, 2026 | 4.33 | 4.37 | 4.32 | 4.36 | 4.36 | 1.87% | 148,751 |
| Aug 7, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | 0.71% | 34,299 |
| Aug 6, 2026 | 4.25 | 4.27 | 4.25 | 4.25 | 4.25 | -0.23% | 146,292 |
| Aug 5, 2026 | 4.26 | 4.27 | 4.25 | 4.26 | 4.26 | -0.70% | 74,420 |
| Aug 4, 2026 | 4.28 | 4.29 | 4.27 | 4.29 | 4.29 | 1.18% | 23,043 |
| Aug 3, 2026 | 4.25 | 4.26 | 4.22 | 4.24 | 4.24 | -1.17% | 81,138 |
| Jul 31, 2026 | 4.25 | 4.29 | 4.22 | 4.29 | 4.29 | -1.15% | 93,454 |
| Jul 30, 2026 | 4.37 | 4.37 | 4.32 | 4.34 | 4.34 | 0.23% | 100,205 |
| Jul 29, 2026 | 4.30 | 4.34 | 4.30 | 4.33 | 4.33 | 3.59% | 337,478 |
| Jul 28, 2026 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | 1.70% | 123,032 |
| Jul 27, 2026 | 4.10 | 4.11 | 4.08 | 4.11 | 4.11 | 2.49% | 35,138 |
| Jul 24, 2026 | 4.01 | 4.01 | 3.99 | 4.01 | 4.01 | -1.47% | 29,844 |
| Jul 23, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -1.21% | 26,643 |
| Jul 22, 2026 | 4.13 | 4.13 | 4.10 | 4.12 | 4.12 | -2.37% | 12,160 |
| Jul 21, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | - | 58,701 |
| Jul 20, 2026 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | 0.24% | 10,526 |
| Jul 17, 2026 | 4.22 | 4.23 | 4.21 | 4.21 | 4.21 | 0.24% | 31,556 |
| Jul 16, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 2.19% | 126,210 |
| Jul 15, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | -1.20% | 16,069 |
| Jul 14, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | 1.46% | 34,037 |
| Jul 13, 2026 | 4.12 | 4.15 | 4.10 | 4.10 | 4.10 | -0.49% | 86,795 |
| Jul 10, 2026 | 4.14 | 4.15 | 4.12 | 4.12 | 4.12 | - | 106,320 |
| Jul 9, 2026 | 4.12 | 4.13 | 4.11 | 4.12 | 4.12 | -1.67% | 52,711 |
| Jul 8, 2026 | 4.19 | 4.19 | 4.18 | 4.19 | 4.19 | 1.21% | 117,491 |
| Jul 7, 2026 | 4.14 | 4.17 | 4.14 | 4.14 | 4.14 | -0.96% | 129,722 |
| Jul 6, 2026 | 4.19 | 4.19 | 4.17 | 4.18 | 4.18 | -0.48% | 97,931 |
| Jul 3, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 3.19% | 130,436 |
| Jul 2, 2026 | 4.07 | 4.08 | 4.06 | 4.07 | 4.07 | 3.56% | 256,923 |
| Jul 1, 2026 | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -1.75% | 121,219 |
| Jun 30, 2026 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | 1.27% | 108,116 |
| Jun 29, 2026 | 3.72 | 3.96 | 3.72 | 3.95 | 3.95 | 3.67% | 350,041 |
| Jun 26, 2026 | 3.81 | 3.83 | 3.80 | 3.81 | 3.81 | -2.56% | 374,965 |
| Jun 25, 2026 | 3.91 | 3.91 | 3.90 | 3.91 | 3.91 | 1.56% | 183,135 |
| Jun 24, 2026 | 3.85 | 3.86 | 3.85 | 3.85 | 3.85 | 1.85% | 100,773 |
| Jun 23, 2026 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -2.58% | 458,367 |