Betashares Wealthbuilder Nasdaq Geared Complex ETF (ASX:GNDQ)
Australia · Delayed Price · Currency is AUD 31.54
+0.19 (0.61%)
At close: Jul 29, 2025, 4:00 PM AEST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.90 | 31.90 | 31.71 | 31.77 | - | -2.31% | 4,806 |
| Jul 31, 2025 | 32.00 | 32.63 | 32.00 | 32.52 | - | 2.94% | 4,192 |
| Jul 30, 2025 | 31.64 | 31.64 | 31.47 | 31.59 | - | 0.16% | 5,325 |
| Jul 29, 2025 | 31.55 | 31.62 | 31.52 | 31.54 | - | 0.61% | 4,685 |
| Jul 28, 2025 | 31.35 | 31.36 | 31.18 | 31.35 | - | 1.39% | 2,352 |
| Jul 25, 2025 | 30.84 | 31.00 | 30.80 | 30.92 | - | 1.05% | 6,824 |
| Jul 24, 2025 | 30.78 | 30.80 | 30.59 | 30.60 | - | -0.52% | 6,730 |
| Jul 23, 2025 | 30.94 | 30.94 | 30.69 | 30.76 | - | -1.22% | 8,066 |
| Jul 22, 2025 | 31.27 | 31.50 | 31.14 | 31.14 | - | -0.03% | 3,983 |
| Jul 21, 2025 | 31.22 | 31.22 | 31.10 | 31.15 | - | -0.51% | 5,821 |
| Jul 18, 2025 | 31.25 | 31.31 | 31.12 | 31.31 | - | 1.13% | 4,929 |
| Jul 17, 2025 | 30.54 | 30.96 | 30.54 | 30.96 | - | 1.57% | 3,301 |
| Jul 16, 2025 | 30.54 | 30.58 | 30.47 | 30.48 | - | -0.16% | 6,990 |
| Jul 15, 2025 | 30.33 | 30.63 | 30.33 | 30.53 | - | 1.94% | 3,911 |
| Jul 14, 2025 | 29.91 | 30.00 | 29.82 | 29.95 | - | -0.17% | 7,276 |
| Jul 11, 2025 | 30.21 | 30.21 | 29.95 | 30.00 | - | -0.99% | 6,656 |
| Jul 10, 2025 | 30.51 | 30.51 | 30.28 | 30.30 | - | 0.60% | 9,384 |
| Jul 9, 2025 | 30.37 | 30.37 | 30.12 | 30.12 | - | -0.40% | 4,208 |
| Jul 8, 2025 | 30.37 | 30.44 | 30.18 | 30.24 | - | -0.82% | 4,146 |
| Jul 7, 2025 | 30.19 | 30.51 | 30.19 | 30.49 | - | 1.23% | 2,054 |
| Jul 4, 2025 | 30.07 | 30.22 | 30.07 | 30.12 | - | 0.94% | 37,844 |
| Jul 3, 2025 | 29.73 | 29.95 | 29.73 | 29.84 | - | 0.84% | 1,975 |
| Jul 2, 2025 | 29.79 | 30.26 | 29.50 | 29.59 | - | -0.77% | 7,599 |
| Jul 1, 2025 | 29.97 | 31.50 | 29.76 | 29.82 | - | -1.58% | 22,900 |
| Jun 30, 2025 | 30.30 | 30.45 | 30.26 | 30.30 | - | 0.76% | 38,807 |
| Jun 27, 2025 | 30.09 | 30.09 | 29.93 | 30.07 | - | 0.94% | 32,093 |
| Jun 26, 2025 | 29.75 | 29.83 | 29.68 | 29.79 | - | -0.13% | 528 |
| Jun 25, 2025 | 29.78 | 29.86 | 29.69 | 29.83 | - | 1.05% | 9,142 |
| Jun 24, 2025 | 29.54 | 29.61 | 29.44 | 29.52 | - | 1.37% | 6,360 |
| Jun 23, 2025 | 28.70 | 29.16 | 28.51 | 29.12 | - | 0.87% | 6,303 |
| Jun 20, 2025 | 28.94 | 28.94 | 28.76 | 28.87 | - | -0.17% | 3,714 |
| Jun 19, 2025 | 28.88 | 28.98 | 28.77 | 28.92 | - | 0.10% | 11,277 |
| Jun 18, 2025 | 29.00 | 29.08 | 28.88 | 28.89 | - | -0.07% | 9,585 |
| Jun 17, 2025 | 29.01 | 29.02 | 28.85 | 28.91 | - | 0.07% | 205 |
| Jun 16, 2025 | 28.92 | 29.00 | 28.80 | 28.89 | - | 0.91% | 2,288 |
| Jun 13, 2025 | 28.89 | 28.89 | 28.50 | 28.63 | - | -1.07% | 9,833 |
| Jun 12, 2025 | 29.07 | 29.07 | 28.92 | 28.94 | - | -0.69% | 4,309 |
| Jun 11, 2025 | 29.01 | 29.18 | 29.01 | 29.14 | - | 1.39% | 9,641 |
| Jun 10, 2025 | 28.55 | 29.25 | 28.55 | 28.74 | - | 0.21% | 1,293 |
| Jun 6, 2025 | 28.43 | 28.70 | 28.42 | 28.68 | - | -0.76% | 1,078 |
| Jun 5, 2025 | 29.01 | 29.01 | 28.81 | 28.90 | - | -0.69% | 420 |
| Jun 4, 2025 | 28.92 | 29.10 | 28.88 | 29.10 | - | 1.78% | 3,377 |
| Jun 3, 2025 | 28.40 | 28.59 | 28.34 | 28.59 | - | 1.89% | 3,256 |
| Jun 2, 2025 | 28.44 | 28.44 | 28.06 | 28.06 | - | -1.82% | 10,260 |
| May 30, 2025 | 28.40 | 28.60 | 28.30 | 28.58 | - | -2.92% | 7,178 |
| May 29, 2025 | 29.30 | 29.51 | 29.30 | 29.44 | - | 2.76% | 13,729 |
| May 28, 2025 | 28.54 | 28.73 | 28.54 | 28.65 | - | 2.50% | 12,589 |
| May 27, 2025 | 27.86 | 27.99 | 27.76 | 27.95 | - | 1.27% | 12,742 |
| May 26, 2025 | 27.65 | 27.75 | 27.60 | 27.60 | - | -1.78% | 8,278 |
| May 23, 2025 | 28.40 | 28.40 | 28.06 | 28.10 | - | 0.14% | 1,998 |