Global X Metaverse ETF (ASX:GHLD)
Australia · Delayed Price · Currency is AUD 62.40
-0.81 (-1.28%)
At close: Jul 28, 2026
ASX:GHLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 62.71 | 62.72 | 62.37 | 62.40 | 62.40 | -1.28% | 8,943 |
| Jul 27, 2026 | 63.44 | 63.49 | 63.20 | 63.21 | 63.21 | 1.67% | 4,898 |
| Jul 24, 2026 | 62.61 | 62.61 | 62.13 | 62.17 | 62.17 | -2.25% | 11,241 |
| Jul 23, 2026 | 63.87 | 63.98 | 63.59 | 63.60 | 63.60 | -0.38% | 9,201 |
| Jul 22, 2026 | 63.25 | 64.00 | 63.00 | 63.84 | 63.84 | 1.40% | 8,460 |
| Jul 21, 2026 | 62.13 | 63.05 | 61.91 | 62.96 | 62.96 | 1.63% | 108,523 |
| Jul 20, 2026 | 61.88 | 62.24 | 61.88 | 61.95 | 61.95 | 0.28% | 3,608 |
| Jul 17, 2026 | 61.76 | 61.84 | 61.37 | 61.78 | 61.78 | -0.98% | 4,728 |
| Jul 16, 2026 | 62.63 | 62.74 | 62.22 | 62.39 | 62.39 | 0.61% | 2,903 |
| Jul 15, 2026 | 62.70 | 62.71 | 62.01 | 62.01 | 62.01 | -0.47% | 5,733 |
| Jul 14, 2026 | 61.75 | 62.30 | 61.73 | 62.30 | 62.30 | -0.84% | 1,937 |
| Jul 13, 2026 | 63.10 | 63.98 | 62.63 | 62.83 | 62.83 | -1.24% | 132,566 |
| Jul 10, 2026 | 63.70 | 63.86 | 63.62 | 63.62 | 63.62 | 0.81% | 1,307 |
| Jul 9, 2026 | 63.05 | 63.11 | 62.68 | 63.11 | 63.11 | -0.97% | 123,963 |
| Jul 8, 2026 | 63.22 | 63.84 | 63.22 | 63.73 | 63.73 | -0.05% | 2,816 |
| Jul 7, 2026 | 64.24 | 64.24 | 63.74 | 63.76 | 63.76 | -0.42% | 1,176 |
| Jul 6, 2026 | 64.67 | 65.54 | 63.99 | 64.03 | 64.03 | -0.90% | 19,310 |
| Jul 3, 2026 | 64.03 | 64.72 | 64.03 | 64.61 | 64.61 | 3.14% | 6,722 |
| Jul 2, 2026 | 62.21 | 62.87 | 62.21 | 62.64 | 62.64 | 2.40% | 2,636 |
| Jul 1, 2026 | 61.77 | 61.77 | 61.17 | 61.17 | 61.17 | -0.54% | 11,038 |
| Jun 30, 2026 | 62.00 | 62.00 | 61.00 | 61.50 | 61.50 | -1.76% | 13,592 |
| Jun 29, 2026 | 62.71 | 62.87 | 62.60 | 62.60 | 62.60 | 1.23% | 4,720 |
| Jun 26, 2026 | 62.02 | 62.15 | 61.56 | 61.84 | 61.84 | 0.80% | 7,034 |
| Jun 25, 2026 | 62.02 | 62.02 | 61.29 | 61.35 | 61.35 | -2.71% | 579,237 |
| Jun 24, 2026 | 63.52 | 63.52 | 62.70 | 63.06 | 63.06 | -1.00% | 3,555 |
| Jun 23, 2026 | 64.79 | 64.82 | 63.70 | 63.70 | 63.70 | -1.68% | 4,421 |
| Jun 22, 2026 | 63.99 | 65.18 | 63.99 | 64.79 | 64.79 | 1.22% | 6,166 |
| Jun 19, 2026 | 64.79 | 64.80 | 63.77 | 64.01 | 64.01 | -3.89% | 5,310 |
| Jun 18, 2026 | 66.15 | 66.89 | 66.15 | 66.60 | 66.60 | -0.42% | 6,287 |
| Jun 17, 2026 | 66.94 | 67.18 | 66.85 | 66.88 | 66.88 | 0.19% | 4,702 |
| Jun 16, 2026 | 66.73 | 67.02 | 66.64 | 66.75 | 66.75 | 0.42% | 4,209 |
| Jun 15, 2026 | 66.43 | 66.98 | 66.37 | 66.47 | 66.47 | 2.94% | 17,044 |
| Jun 12, 2026 | 65.18 | 65.20 | 64.57 | 64.57 | 64.57 | 1.93% | 15,121 |
| Jun 11, 2026 | 62.68 | 63.72 | 62.50 | 63.35 | 63.35 | -2.55% | 43,816 |
| Jun 10, 2026 | 65.33 | 65.36 | 64.56 | 65.01 | 65.01 | -3.11% | 3,266 |
| Jun 9, 2026 | 66.85 | 67.17 | 66.77 | 67.10 | 67.10 | -2.43% | 11,955 |
| Jun 5, 2026 | 68.91 | 69.03 | 68.61 | 68.77 | 68.77 | -0.55% | 15,364 |
| Jun 4, 2026 | 68.81 | 69.35 | 68.76 | 69.15 | 69.15 | 0.04% | 11,800 |
| Jun 3, 2026 | 69.34 | 69.55 | 69.05 | 69.12 | 69.12 | -1.29% | 9,157 |
| Jun 2, 2026 | 69.38 | 70.08 | 69.22 | 70.02 | 70.02 | - | 3,009 |
| Jun 1, 2026 | 70.32 | 70.32 | 69.89 | 70.02 | 70.02 | 0.17% | 4,579 |
| May 29, 2026 | 68.80 | 69.91 | 68.80 | 69.90 | 69.90 | 2.81% | 4,247 |
| May 28, 2026 | 69.40 | 69.40 | 67.65 | 67.99 | 67.99 | -2.33% | 6,857 |
| May 27, 2026 | 69.92 | 69.92 | 69.52 | 69.61 | 69.61 | -0.60% | 9,235 |
| May 26, 2026 | 70.49 | 70.49 | 70.03 | 70.03 | 70.03 | -0.93% | 11,523 |
| May 25, 2026 | 70.00 | 70.89 | 70.00 | 70.69 | 70.69 | 1.07% | 2,937 |
| May 22, 2026 | 70.33 | 70.33 | 69.94 | 69.94 | 69.94 | -0.47% | 19,493 |
| May 21, 2026 | 70.50 | 70.68 | 70.19 | 70.27 | 70.27 | 1.52% | 2,220 |
| May 20, 2026 | 69.45 | 69.77 | 69.10 | 69.22 | 69.22 | -1.72% | 12,438 |
| May 19, 2026 | 70.93 | 71.08 | 70.29 | 70.43 | 70.43 | 0.31% | 15,797 |