Global X Metaverse ETF (ASX:GHLD)
Australia · Delayed Price · Currency is AUD 68.44
-0.08 (-0.12%)
Last updated: Sep 1, 2026, 2:08 PM AEST
ASX:GHLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 68.75 | 68.82 | 68.57 | 68.58 | - | 0.09% | 3,649 |
| Aug 31, 2026 | 68.83 | 69.02 | 68.00 | 68.52 | 68.52 | -2.96% | 69,719 |
| Aug 28, 2026 | 70.96 | 70.96 | 70.59 | 70.61 | 70.61 | -0.69% | 15,170 |
| Aug 27, 2026 | 71.30 | 71.61 | 71.04 | 71.10 | 71.10 | -0.70% | 31,567 |
| Aug 26, 2026 | 71.76 | 72.02 | 71.49 | 71.60 | 71.60 | -0.14% | 11,584 |
| Aug 25, 2026 | 72.25 | 72.49 | 71.27 | 71.70 | 71.70 | 0.07% | 25,853 |
| Aug 24, 2026 | 71.27 | 71.82 | 70.94 | 71.65 | 71.65 | 1.89% | 50,934 |
| Aug 21, 2026 | 69.66 | 70.32 | 69.60 | 70.32 | 70.32 | 1.56% | 5,180 |
| Aug 20, 2026 | 69.53 | 69.66 | 69.24 | 69.24 | 69.24 | 3.51% | 15,266 |
| Aug 19, 2026 | 66.86 | 67.25 | 66.73 | 66.89 | 66.89 | -1.17% | 6,534 |
| Aug 18, 2026 | 68.22 | 68.42 | 67.68 | 67.68 | 67.68 | -0.13% | 8,676 |
| Aug 17, 2026 | 67.39 | 68.05 | 67.39 | 67.77 | 67.77 | 1.59% | 20,026 |
| Aug 14, 2026 | 66.94 | 66.94 | 66.57 | 66.71 | 66.71 | -1.16% | 2,707 |
| Aug 13, 2026 | 68.27 | 68.53 | 67.49 | 67.49 | 67.49 | -0.43% | 24,423 |
| Aug 12, 2026 | 67.50 | 68.13 | 67.50 | 67.78 | 67.78 | 0.41% | 17,258 |
| Aug 11, 2026 | 67.87 | 68.38 | 67.42 | 67.50 | 67.50 | 0.60% | 6,519 |
| Aug 10, 2026 | 66.93 | 67.10 | 66.67 | 67.10 | 67.10 | 1.73% | 8,735 |
| Aug 7, 2026 | 65.44 | 65.98 | 65.27 | 65.96 | 65.96 | 0.29% | 16,667 |
| Aug 6, 2026 | 65.93 | 66.27 | 65.58 | 65.77 | 65.77 | 2.32% | 3,349 |
| Aug 5, 2026 | 62.79 | 64.32 | 62.79 | 64.28 | 64.28 | 2.62% | 7,263 |
| Aug 4, 2026 | 62.52 | 62.74 | 62.40 | 62.64 | 62.64 | -0.10% | 11,834 |
| Aug 3, 2026 | 62.92 | 62.93 | 62.49 | 62.70 | 62.70 | -0.35% | 47,157 |
| Jul 31, 2026 | 63.28 | 63.28 | 62.82 | 62.92 | 62.92 | 1.06% | 27,317 |
| Jul 30, 2026 | 62.95 | 63.14 | 62.15 | 62.26 | 62.26 | 0.10% | 542,798 |
| Jul 29, 2026 | 62.14 | 62.32 | 61.91 | 62.20 | 62.20 | -0.32% | 6,484 |
| 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 |