Betashares Capital Ltd. - Betashares Wealth Builder Global Shares Fund (ASX:GGBL)
Australia · Delayed Price · Currency is AUD 26.85
-0.30 (-1.10%)
At close: Jul 28, 2026
ASX:GGBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 26.91 | 26.91 | 26.71 | 26.85 | 26.85 | -1.10% | 28,591 |
| Jul 27, 2026 | 27.32 | 27.32 | 26.96 | 27.15 | 27.15 | 1.15% | 4,430 |
| Jul 24, 2026 | 26.97 | 26.97 | 26.79 | 26.84 | 26.84 | -1.07% | 14,847 |
| Jul 23, 2026 | 27.27 | 27.36 | 27.09 | 27.13 | 27.13 | -0.33% | 14,626 |
| Jul 22, 2026 | 27.32 | 27.32 | 27.16 | 27.22 | 27.22 | 0.63% | 5,319 |
| Jul 21, 2026 | 27.08 | 27.08 | 26.83 | 27.05 | 27.05 | 0.15% | 2,809 |
| Jul 20, 2026 | 27.09 | 27.18 | 27.00 | 27.01 | 27.01 | -0.30% | 9,090 |
| Jul 17, 2026 | 27.32 | 27.32 | 27.04 | 27.09 | 27.09 | -1.81% | 21,494 |
| Jul 16, 2026 | 27.57 | 27.65 | 27.55 | 27.59 | 27.59 | -0.14% | 6,629 |
| Jul 15, 2026 | 27.70 | 27.80 | 27.55 | 27.63 | 27.63 | -0.25% | 5,947 |
| Jul 14, 2026 | 27.82 | 27.82 | 27.51 | 27.70 | 27.70 | 0.18% | 6,577 |
| Jul 13, 2026 | 27.70 | 27.86 | 27.64 | 27.65 | 27.65 | 0.04% | 18,939 |
| Jul 10, 2026 | 27.87 | 27.87 | 27.63 | 27.64 | 27.64 | 0.25% | 5,422 |
| Jul 9, 2026 | 27.64 | 27.64 | 27.50 | 27.57 | 27.57 | -0.07% | 9,075 |
| Jul 8, 2026 | 27.78 | 27.78 | 27.55 | 27.59 | 27.59 | -0.68% | 10,309 |
| Jul 7, 2026 | 27.90 | 27.95 | 27.70 | 27.78 | 27.78 | 0.14% | 5,011 |
| Jul 6, 2026 | 28.68 | 28.68 | 27.72 | 27.74 | 27.74 | - | 5,696 |
| Jul 3, 2026 | 27.75 | 27.77 | 27.67 | 27.74 | 27.74 | -0.04% | 4,153 |
| Jul 2, 2026 | 27.75 | 27.88 | 27.64 | 27.75 | 27.75 | 0.07% | 2,439 |
| Jul 1, 2026 | 27.73 | 27.81 | 27.72 | 27.73 | 27.73 | 0.10% | 10,065 |
| Jun 30, 2026 | 27.70 | 27.84 | 27.63 | 27.79 | 27.70 | 1.79% | 8,013 |
| Jun 29, 2026 | 27.05 | 27.37 | 27.05 | 27.30 | 27.21 | 1.37% | 428,499 |
| Jun 26, 2026 | 27.20 | 27.27 | 26.91 | 26.93 | 26.85 | -1.97% | 16,275 |
| Jun 25, 2026 | 27.27 | 27.47 | 27.27 | 27.47 | 27.38 | 0.81% | 19,509 |
| Jun 24, 2026 | 27.15 | 27.25 | 27.15 | 27.25 | 27.16 | 0.85% | 7,702 |
| Jun 23, 2026 | 27.43 | 27.43 | 27.02 | 27.02 | 26.93 | -0.63% | 15,000 |
| Jun 22, 2026 | 27.10 | 27.21 | 27.07 | 27.19 | 27.10 | 0.33% | 15,340 |
| Jun 19, 2026 | 27.32 | 27.32 | 27.10 | 27.10 | 27.01 | -0.15% | 10,833 |
| Jun 18, 2026 | 27.30 | 27.30 | 27.07 | 27.14 | 27.05 | -0.22% | 3,206 |
| Jun 17, 2026 | 27.24 | 27.24 | 27.08 | 27.20 | 27.11 | -0.22% | 7,551 |
| Jun 16, 2026 | 27.18 | 27.29 | 27.10 | 27.26 | 27.17 | 0.85% | 4,567 |
| Jun 15, 2026 | 26.61 | 27.11 | 26.61 | 27.03 | 26.94 | 1.58% | 13,566 |
| Jun 12, 2026 | 26.69 | 26.69 | 26.56 | 26.61 | 26.53 | 1.33% | 6,409 |
| Jun 11, 2026 | 26.10 | 26.26 | 25.84 | 26.26 | 26.18 | -0.30% | 5,446 |
| Jun 10, 2026 | 26.49 | 26.49 | 26.27 | 26.34 | 26.26 | -0.57% | 6,241 |
| Jun 9, 2026 | 26.49 | 26.55 | 26.32 | 26.49 | 26.41 | -0.97% | 24,489 |
| Jun 5, 2026 | 26.90 | 26.90 | 26.65 | 26.75 | 26.67 | 0.56% | 11,006 |
| Jun 4, 2026 | 26.74 | 26.74 | 26.54 | 26.60 | 26.52 | -0.86% | 7,107 |
| Jun 3, 2026 | 26.93 | 26.93 | 26.67 | 26.83 | 26.75 | 0.98% | 3,450 |
| Jun 2, 2026 | 26.79 | 26.79 | 26.49 | 26.57 | 26.49 | -0.37% | 6,812 |
| Jun 1, 2026 | 26.81 | 26.81 | 26.54 | 26.67 | 26.59 | - | 8,987 |
| May 29, 2026 | 26.79 | 26.79 | 26.52 | 26.67 | 26.59 | 0.34% | 4,394 |
| May 28, 2026 | 26.68 | 26.68 | 26.42 | 26.58 | 26.50 | 0.34% | 27,441 |
| May 27, 2026 | 26.50 | 26.54 | 26.40 | 26.49 | 26.41 | -0.02% | 2,107 |
| May 26, 2026 | 26.60 | 26.60 | 26.42 | 26.50 | 26.41 | -0.36% | 1,568 |
| May 25, 2026 | 26.35 | 26.60 | 26.35 | 26.59 | 26.51 | 0.95% | 10,268 |
| May 22, 2026 | 26.20 | 26.39 | 26.20 | 26.34 | 26.26 | 0.92% | 2,280 |
| May 21, 2026 | 25.75 | 26.19 | 25.75 | 26.10 | 26.02 | 2.35% | 5,618 |
| May 20, 2026 | 25.76 | 25.84 | 25.50 | 25.50 | 25.42 | -1.01% | 5,688 |
| May 19, 2026 | 25.81 | 25.81 | 25.69 | 25.76 | 25.68 | 0.27% | 3,923 |