Betashares Capital Ltd. - Betashares Wealth Builder Global Shares Fund (ASX:GGBL)
Australia · Delayed Price · Currency is AUD 26.67
0.00 (0.00%)
Last updated: Jun 1, 2026, 3:14 PM AEST
ASX:GGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 26.81 | 26.81 | 26.54 | 26.67 | 26.67 | - | 8,987 |
| May 29, 2026 | 26.79 | 26.79 | 26.52 | 26.67 | 26.67 | 0.34% | 4,394 |
| May 28, 2026 | 26.68 | 26.68 | 26.42 | 26.58 | 26.58 | 0.34% | 27,441 |
| May 27, 2026 | 26.50 | 26.54 | 26.40 | 26.49 | 26.49 | -0.02% | 2,107 |
| May 26, 2026 | 26.60 | 26.60 | 26.42 | 26.50 | 26.50 | -0.36% | 1,568 |
| May 25, 2026 | 26.35 | 26.60 | 26.35 | 26.59 | 26.59 | 0.95% | 10,268 |
| May 22, 2026 | 26.20 | 26.39 | 26.20 | 26.34 | 26.34 | 0.92% | 2,280 |
| May 21, 2026 | 25.75 | 26.19 | 25.75 | 26.10 | 26.10 | 2.35% | 5,618 |
| May 20, 2026 | 25.76 | 25.84 | 25.50 | 25.50 | 25.50 | -1.01% | 5,688 |
| May 19, 2026 | 25.81 | 25.81 | 25.69 | 25.76 | 25.76 | 0.27% | 3,923 |
| May 18, 2026 | 25.96 | 25.96 | 25.53 | 25.69 | 25.69 | -0.54% | 5,432 |
| May 15, 2026 | 25.80 | 25.92 | 25.80 | 25.83 | 25.83 | 1.21% | 1,893 |
| May 14, 2026 | 25.46 | 25.66 | 25.39 | 25.52 | 25.52 | 0.51% | 11,157 |
| May 13, 2026 | 25.43 | 25.47 | 25.30 | 25.39 | 25.39 | -0.51% | 6,663 |
| May 12, 2026 | 25.53 | 25.53 | 25.31 | 25.52 | 25.52 | 0.51% | 9,628 |
| May 11, 2026 | 25.27 | 25.39 | 25.27 | 25.39 | 25.39 | 0.45% | 26,639 |
| May 8, 2026 | 25.39 | 25.39 | 25.03 | 25.28 | 25.28 | -0.37% | 5,752 |
| May 7, 2026 | 25.08 | 25.37 | 25.08 | 25.37 | 25.37 | 1.89% | 16,807 |
| May 6, 2026 | 25.04 | 25.09 | 24.84 | 24.90 | 24.90 | -0.20% | 6,407 |
| May 5, 2026 | 24.90 | 24.95 | 24.72 | 24.95 | 24.95 | 0.20% | 5,366 |
| May 4, 2026 | 24.94 | 24.94 | 24.77 | 24.90 | 24.90 | 0.16% | 4,901 |
| May 1, 2026 | 24.74 | 24.89 | 24.74 | 24.86 | 24.86 | 1.18% | 5,281 |
| Apr 30, 2026 | 24.60 | 24.81 | 24.56 | 24.57 | 24.57 | -0.12% | 8,024 |
| Apr 29, 2026 | 24.62 | 24.62 | 24.42 | 24.60 | 24.60 | -0.16% | 4,113 |
| Apr 28, 2026 | 24.68 | 24.68 | 24.60 | 24.64 | 24.64 | -0.20% | 4,752 |
| Apr 27, 2026 | 24.69 | 24.78 | 24.65 | 24.69 | 24.69 | 0.04% | 2,088 |
| Apr 24, 2026 | 24.77 | 24.77 | 24.62 | 24.68 | 24.68 | 0.65% | 4,039 |
| Apr 23, 2026 | 24.69 | 24.69 | 24.45 | 24.52 | 24.52 | -0.16% | 2,012 |
| Apr 22, 2026 | 24.71 | 24.71 | 24.50 | 24.56 | 24.56 | -0.77% | 2,932 |
| Apr 21, 2026 | 24.78 | 24.78 | 24.64 | 24.75 | 24.75 | 0.65% | 4,605 |
| Apr 20, 2026 | 24.62 | 24.68 | 24.57 | 24.59 | 24.59 | 0.86% | 2,969 |
| Apr 17, 2026 | 24.47 | 24.47 | 24.30 | 24.38 | 24.38 | 0.58% | 2,210 |
| Apr 16, 2026 | 24.36 | 24.38 | 24.24 | 24.24 | 24.24 | 0.21% | 14,056 |
| Apr 15, 2026 | 24.46 | 24.46 | 24.19 | 24.19 | 24.19 | 0.25% | 3,097 |
| Apr 14, 2026 | 24.17 | 24.17 | 24.04 | 24.13 | 24.13 | 1.81% | 5,269 |
| Apr 13, 2026 | 23.78 | 23.78 | 23.67 | 23.70 | 23.70 | -0.55% | 8,726 |
| Apr 10, 2026 | 23.81 | 23.91 | 23.76 | 23.83 | 23.83 | 0.13% | 4,568 |
| Apr 9, 2026 | 23.93 | 23.93 | 23.70 | 23.80 | 23.80 | 0.29% | 1,596 |
| Apr 8, 2026 | 23.55 | 23.87 | 23.55 | 23.73 | 23.73 | 1.50% | 14,283 |
| Apr 7, 2026 | 23.06 | 23.54 | 23.06 | 23.38 | 23.38 | 1.39% | 18,236 |
| Apr 2, 2026 | 23.47 | 23.50 | 23.03 | 23.06 | 23.06 | -0.77% | 20,447 |
| Apr 1, 2026 | 23.00 | 23.45 | 23.00 | 23.24 | 23.24 | 3.01% | 4,690 |
| Mar 31, 2026 | 22.44 | 22.65 | 22.21 | 22.56 | 22.56 | 1.03% | 2,365 |
| Mar 30, 2026 | 22.36 | 22.36 | 22.12 | 22.33 | 22.33 | -3.83% | 7,299 |
| Mar 27, 2026 | 22.70 | 23.22 | 22.70 | 23.22 | 23.22 | 1.13% | 3,211 |
| Mar 26, 2026 | 23.13 | 23.13 | 22.96 | 22.96 | 22.96 | 0.35% | 6,955 |
| Mar 25, 2026 | 22.89 | 22.93 | 22.85 | 22.88 | 22.88 | 0.57% | 1,169 |
| Mar 24, 2026 | 22.31 | 22.75 | 22.31 | 22.75 | 22.75 | 3.46% | 3,870 |
| Mar 23, 2026 | 22.32 | 22.32 | 21.95 | 21.99 | 21.99 | -2.05% | 18,574 |
| Mar 20, 2026 | 22.72 | 22.72 | 22.42 | 22.45 | 22.45 | -1.19% | 4,930 |