Betashares Wealth Builder Diversified All Growth Geared Fund (Hedge Fund) (ASX:GHHF)
Australia · Delayed Price · Currency is AUD 32.02
-0.06 (-0.19%)
At close: Aug 7, 2025, 4:00 PM AEST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 32.17 | 32.18 | 32.02 | 32.02 | - | -0.19% | 28,992 |
| Aug 6, 2025 | 31.86 | 32.08 | 31.86 | 32.08 | - | 0.34% | 11,270 |
| Aug 5, 2025 | 31.82 | 32.05 | 31.81 | 31.97 | - | 1.91% | 8,320 |
| Aug 4, 2025 | 31.32 | 31.44 | 31.25 | 31.37 | - | -1.38% | 27,258 |
| Aug 1, 2025 | 31.86 | 31.89 | 31.73 | 31.81 | - | -1.70% | 21,238 |
| Jul 31, 2025 | 32.52 | 32.61 | 32.21 | 32.36 | - | 1.00% | 12,120 |
| Jul 30, 2025 | 32.00 | 32.10 | 31.86 | 32.04 | - | 0.34% | 13,052 |
| Jul 29, 2025 | 31.82 | 31.93 | 31.80 | 31.93 | - | -0.06% | 9,275 |
| Jul 28, 2025 | 31.99 | 32.00 | 31.82 | 31.95 | - | 0.73% | 13,569 |
| Jul 25, 2025 | 31.73 | 31.78 | 31.62 | 31.72 | - | -0.03% | 16,209 |
| Jul 24, 2025 | 31.88 | 31.88 | 31.66 | 31.73 | - | 0.16% | 16,930 |
| Jul 23, 2025 | 31.50 | 31.72 | 31.47 | 31.68 | - | 0.70% | 20,884 |
| Jul 22, 2025 | 31.61 | 31.66 | 31.45 | 31.46 | - | -0.29% | 9,464 |
| Jul 21, 2025 | 31.68 | 31.68 | 31.48 | 31.55 | - | -0.97% | 12,293 |
| Jul 18, 2025 | 31.69 | 31.88 | 31.67 | 31.86 | - | 1.59% | 14,768 |
| Jul 17, 2025 | 31.26 | 31.42 | 31.17 | 31.36 | - | 1.16% | 26,166 |
| Jul 16, 2025 | 31.06 | 31.17 | 30.95 | 31.00 | - | -0.96% | 11,088 |
| Jul 15, 2025 | 31.23 | 31.30 | 31.15 | 31.30 | - | 1.52% | 10,674 |
| Jul 14, 2025 | 30.88 | 30.96 | 30.81 | 30.83 | - | -0.71% | 16,157 |
| Jul 11, 2025 | 31.21 | 31.21 | 31.00 | 31.05 | - | -0.35% | 13,707 |
| Jul 10, 2025 | 31.25 | 31.25 | 31.09 | 31.16 | - | 0.78% | 6,021 |
| Jul 9, 2025 | 31.17 | 31.17 | 30.92 | 30.92 | - | -0.61% | 9,543 |
| Jul 8, 2025 | 31.04 | 31.14 | 30.93 | 31.11 | - | -0.19% | 10,214 |
| Jul 7, 2025 | 31.30 | 31.30 | 31.10 | 31.17 | - | 0.23% | 13,527 |
| Jul 4, 2025 | 31.10 | 31.20 | 31.09 | 31.10 | - | 0.16% | 15,611 |
| Jul 3, 2025 | 31.07 | 31.07 | 30.92 | 31.05 | - | 0.06% | 9,853 |
| Jul 2, 2025 | 31.50 | 32.00 | 30.81 | 31.03 | - | 0.55% | 8,054 |
| Jul 1, 2025 | 30.87 | 31.50 | 30.77 | 30.86 | - | -1.81% | 83,705 |
| Jun 30, 2025 | 31.32 | 31.50 | 31.31 | 31.43 | - | 0.77% | 10,823 |
| Jun 27, 2025 | 31.31 | 31.32 | 31.14 | 31.19 | - | 0.35% | 9,727 |
| Jun 26, 2025 | 31.02 | 31.08 | 31.00 | 31.08 | - | -0.26% | 10,816 |
| Jun 25, 2025 | 31.11 | 31.19 | 31.01 | 31.16 | - | 0.32% | 9,172 |
| Jun 24, 2025 | 30.86 | 31.07 | 30.86 | 31.06 | - | 1.67% | 18,703 |
| Jun 23, 2025 | 30.60 | 30.62 | 30.35 | 30.55 | - | -0.23% | 10,563 |
| Jun 20, 2025 | 30.71 | 31.25 | 30.45 | 30.62 | - | -0.10% | 11,455 |
| Jun 19, 2025 | 30.79 | 31.16 | 30.58 | 30.65 | - | -0.07% | 9,787 |
| Jun 18, 2025 | 30.74 | 30.75 | 30.64 | 30.67 | - | -0.07% | 6,831 |
| Jun 17, 2025 | 30.72 | 30.83 | 30.65 | 30.69 | - | -0.23% | 14,347 |
| Jun 16, 2025 | 30.65 | 30.91 | 30.65 | 30.76 | - | 0.33% | 8,679 |
| Jun 13, 2025 | 30.91 | 30.91 | 30.55 | 30.66 | - | -0.78% | 18,511 |
| Jun 12, 2025 | 31.01 | 31.03 | 30.90 | 30.90 | - | -0.29% | 15,403 |
| Jun 11, 2025 | 31.00 | 31.10 | 30.95 | 30.99 | - | 0.39% | 14,348 |
| Jun 10, 2025 | 30.68 | 30.98 | 30.68 | 30.87 | - | 0.95% | 9,947 |
| Jun 6, 2025 | 30.57 | 30.63 | 30.50 | 30.58 | - | -0.33% | 3,439 |
| Jun 5, 2025 | 30.72 | 30.74 | 30.64 | 30.68 | - | -0.16% | 16,258 |
| Jun 4, 2025 | 30.55 | 30.73 | 30.55 | 30.73 | - | 1.05% | 4,948 |
| Jun 3, 2025 | 30.36 | 30.43 | 30.30 | 30.41 | - | 1.03% | 14,241 |
| Jun 2, 2025 | 30.28 | 30.28 | 30.06 | 30.10 | - | -0.82% | 7,288 |
| May 30, 2025 | 30.16 | 30.36 | 30.14 | 30.35 | - | -1.14% | 4,063 |
| May 29, 2025 | 30.57 | 30.74 | 30.56 | 30.70 | - | 1.19% | 11,255 |