Gcq Global Equities Complex ETF (ASX:GCQF)
Australia · Delayed Price · Currency is AUD 4.180
+0.070 (1.70%)
At close: Jul 28, 2026
ASX:GCQF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3.88 | 3.89 | 3.88 | 3.88 | 3.88 | -0.26% | 101,490 |
| Jun 19, 2026 | 3.89 | 3.91 | 3.89 | 3.89 | 3.89 | -0.77% | 158,011 |
| Jun 18, 2026 | 3.91 | 3.93 | 3.91 | 3.92 | 3.92 | -1.26% | 90,540 |
| Jun 17, 2026 | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | 0.51% | 415,377 |
| Jun 16, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 0.51% | 147,046 |
| Jun 15, 2026 | 3.93 | 3.94 | 3.93 | 3.93 | 3.93 | 0.51% | 131,978 |
| Jun 12, 2026 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -1.26% | 131,642 |
| Jun 11, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | -0.50% | 210,546 |
| Jun 10, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.25% | 64,688 |
| Jun 9, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.25% | 234,585 |
| Jun 5, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 1.02% | 159,935 |
| Jun 4, 2026 | 3.95 | 3.95 | 3.93 | 3.94 | 3.94 | -2.72% | 341,655 |
| Jun 3, 2026 | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | -2.64% | 103,711 |
| Jun 2, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 1.71% | 883,269 |
| Jun 1, 2026 | 4.10 | 4.11 | 4.09 | 4.09 | 4.09 | 0.74% | 130,070 |
| May 29, 2026 | 4.05 | 4.06 | 4.04 | 4.06 | 4.06 | 0.74% | 70,646 |
| May 28, 2026 | 4.03 | 4.04 | 4.02 | 4.03 | 4.03 | 0.25% | 49,271 |
| May 27, 2026 | 4.08 | 4.08 | 4.00 | 4.02 | 4.02 | -1.71% | 248,550 |
| May 26, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.25% | 108,098 |
| May 25, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 0.74% | 163,604 |
| May 22, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | -1.70% | 46,474 |
| May 21, 2026 | 4.09 | 4.13 | 4.09 | 4.12 | 4.12 | - | 38,188 |
| May 20, 2026 | 4.11 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 51,351 |
| May 19, 2026 | 4.10 | 4.11 | 4.05 | 4.10 | 4.10 | 1.49% | 101,630 |