Gcq Global Equities Complex ETF (ASX:GCQF)
Australia · Delayed Price · Currency is AUD 4.060
+0.030 (0.74%)
At close: May 29, 2026
ASX:GCQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 4.05 | 4.11 | 4.04 | 4.04 | 4.04 | 0.25% | 112,153 |
| May 15, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | 0.25% | 213,334 |
| May 14, 2026 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | -1.71% | 285,944 |
| May 13, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.25% | 14,286 |
| May 12, 2026 | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | -1.92% | 225,678 |
| May 11, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -1.89% | 34,909 |
| May 8, 2026 | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | 1.68% | 59,873 |
| May 7, 2026 | 4.18 | 4.19 | 4.17 | 4.17 | 4.17 | 0.24% | 727,260 |
| May 6, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -1.65% | 26,452 |
| May 5, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 0.71% | 50,788 |
| May 4, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 0.24% | 18,747 |
| May 1, 2026 | 4.19 | 4.19 | 4.18 | 4.19 | 4.19 | -0.95% | 22,951 |
| Apr 30, 2026 | 4.23 | 4.26 | 4.23 | 4.23 | 4.23 | 0.95% | 43,030 |
| Apr 29, 2026 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 0.72% | 68,120 |
| Apr 28, 2026 | 4.15 | 4.17 | 4.15 | 4.16 | 4.16 | -0.48% | 26,651 |
| Apr 27, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -0.48% | 19,196 |
| Apr 24, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | -0.47% | 30,336 |
| Apr 23, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -2.31% | 22,171 |
| Apr 22, 2026 | 4.33 | 4.33 | 4.31 | 4.32 | 4.32 | 0.47% | 45,617 |
| Apr 21, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 0.94% | 76,560 |
| Apr 20, 2026 | 4.25 | 4.27 | 4.25 | 4.26 | 4.26 | 1.19% | 59,569 |
| Apr 17, 2026 | 4.21 | 4.22 | 4.20 | 4.21 | 4.21 | 1.45% | 431,909 |
| Apr 16, 2026 | 4.15 | 4.16 | 4.14 | 4.15 | 4.15 | 1.72% | 662,294 |
| Apr 15, 2026 | 4.05 | 4.09 | 4.03 | 4.08 | 4.08 | 1.49% | 131,505 |
| Apr 14, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 2.81% | 2,000 |
| Apr 13, 2026 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | -1.01% | 24,720 |
| Apr 10, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -1.99% | 70,309 |
| Apr 9, 2026 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.49% | 58,217 |
| Apr 8, 2026 | 4.03 | 4.05 | 4.01 | 4.05 | 4.05 | 0.75% | 595,461 |
| Apr 7, 2026 | 4.02 | 4.03 | 4.02 | 4.02 | 4.02 | 1.26% | 113,838 |
| Apr 2, 2026 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | -1.24% | 118,274 |
| Apr 1, 2026 | 4.01 | 4.02 | 3.99 | 4.02 | 4.02 | 1.64% | 146,085 |
| Mar 31, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 2.46% | 16,664 |
| Mar 30, 2026 | 3.87 | 3.87 | 3.85 | 3.86 | 3.86 | -2.77% | 151,319 |
| Mar 27, 2026 | 3.97 | 3.98 | 3.95 | 3.97 | 3.97 | 0.25% | 77,647 |
| Mar 26, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | 0.51% | 139,386 |
| Mar 25, 2026 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | -0.76% | 262,239 |
| Mar 24, 2026 | 3.96 | 3.98 | 3.95 | 3.97 | 3.97 | 1.02% | 145,002 |
| Mar 23, 2026 | 3.93 | 3.94 | 3.88 | 3.93 | 3.93 | -0.51% | 143,719 |
| Mar 20, 2026 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -1.74% | 114,109 |
| Mar 19, 2026 | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -1.71% | 219,374 |