Betashares Funds - Betashares Global Shares Currency Hedged ETF (ASX:HGBL)
Australia · Delayed Price · Currency is AUD 72.17
-0.32 (-0.44%)
At close: Aug 20, 2025, 4:00 PM AEST
ASX:HGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 72.30 | 72.30 | 72.06 | 72.17 | - | -0.44% | 42,308 |
| Aug 19, 2025 | 72.71 | 72.71 | 72.49 | 72.49 | - | -0.26% | 34,770 |
| Aug 18, 2025 | 72.74 | 72.79 | 72.68 | 72.68 | - | -0.30% | 33,506 |
| Aug 15, 2025 | 72.76 | 72.92 | 72.67 | 72.90 | - | 0.61% | 32,774 |
| Aug 14, 2025 | 72.63 | 72.63 | 72.46 | 72.46 | - | 0.10% | 45,190 |
| Aug 13, 2025 | 72.41 | 72.52 | 72.36 | 72.39 | - | 0.85% | 52,833 |
| Aug 12, 2025 | 71.77 | 71.95 | 71.75 | 71.78 | - | -0.21% | 44,144 |
| Aug 11, 2025 | 71.81 | 72.05 | 71.81 | 71.93 | - | 0.70% | 56,064 |
| Aug 8, 2025 | 71.44 | 71.67 | 71.43 | 71.43 | - | -0.03% | 36,885 |
| Aug 7, 2025 | 71.39 | 71.48 | 71.36 | 71.45 | - | 0.61% | 23,783 |
| Aug 6, 2025 | 70.72 | 71.11 | 70.72 | 71.02 | - | -0.11% | 115,429 |
| Aug 5, 2025 | 71.07 | 71.69 | 70.99 | 71.10 | - | 1.17% | 145,963 |
| Aug 4, 2025 | 70.03 | 70.32 | 70.00 | 70.28 | - | -0.96% | 27,571 |
| Aug 1, 2025 | 71.08 | 71.19 | 70.95 | 70.96 | - | -1.40% | 40,887 |
| Jul 31, 2025 | 71.96 | 72.03 | 71.79 | 71.97 | - | 0.63% | 100,866 |
| Jul 30, 2025 | 71.53 | 71.79 | 71.44 | 71.52 | - | -0.20% | 175,408 |
| Jul 29, 2025 | 71.65 | 71.69 | 71.60 | 71.66 | - | -0.50% | 99,670 |
| Jul 28, 2025 | 71.97 | 72.03 | 71.94 | 72.02 | - | 0.64% | 105,775 |
| Jul 25, 2025 | 71.53 | 71.66 | 71.53 | 71.56 | - | -0.01% | 74,570 |
| Jul 24, 2025 | 71.53 | 71.64 | 71.53 | 71.57 | - | 0.76% | 44,869 |
| Jul 23, 2025 | 70.87 | 71.10 | 70.85 | 71.03 | - | 0.55% | 62,850 |
| Jul 22, 2025 | 70.74 | 70.77 | 70.61 | 70.64 | - | -0.01% | 222,032 |
| Jul 21, 2025 | 70.70 | 70.71 | 70.63 | 70.65 | - | -0.20% | 28,930 |
| Jul 18, 2025 | 70.77 | 70.86 | 70.71 | 70.79 | - | 0.63% | 112,019 |
| Jul 17, 2025 | 70.10 | 70.35 | 70.10 | 70.35 | - | 0.64% | 37,631 |
| Jul 16, 2025 | 69.96 | 70.05 | 69.90 | 69.90 | - | -0.91% | 34,990 |
| Jul 15, 2025 | 70.23 | 70.58 | 70.23 | 70.54 | - | 1.03% | 23,000 |
| Jul 14, 2025 | 70.25 | 70.25 | 69.82 | 69.82 | - | -0.61% | 30,969 |
| Jul 11, 2025 | 70.47 | 70.53 | 70.12 | 70.25 | - | 0.21% | 43,379 |
| Jul 10, 2025 | 70.25 | 70.26 | 70.10 | 70.10 | - | 0.46% | 73,044 |
| Jul 9, 2025 | 69.93 | 69.93 | 69.78 | 69.78 | - | -0.20% | 24,332 |
| Jul 8, 2025 | 69.79 | 69.92 | 69.76 | 69.92 | - | 0.01% | 15,770 |
| Jul 7, 2025 | 70.12 | 70.12 | 69.91 | 69.91 | - | -0.14% | 20,981 |
| Jul 4, 2025 | 70.23 | 70.26 | 70.01 | 70.01 | - | 0.20% | 196,289 |
| Jul 3, 2025 | 69.83 | 69.94 | 69.79 | 69.87 | - | 0.24% | 27,485 |
| Jul 2, 2025 | 69.57 | 69.75 | 69.50 | 69.70 | - | 0.20% | 40,161 |
| Jul 1, 2025 | 69.62 | 69.71 | 69.49 | 69.56 | - | -1.60% | 45,407 |
| Jun 30, 2025 | 70.05 | 70.73 | 70.05 | 70.69 | - | 0.64% | 29,235 |
| Jun 27, 2025 | 70.09 | 70.24 | 70.07 | 70.24 | - | 0.85% | 34,742 |
| Jun 26, 2025 | 69.58 | 69.66 | 69.50 | 69.65 | - | 0.04% | 28,817 |
| Jun 25, 2025 | 69.45 | 69.67 | 69.45 | 69.62 | - | 0.24% | 42,428 |
| Jun 24, 2025 | 69.27 | 69.47 | 69.21 | 69.45 | - | 1.77% | 29,388 |
| Jun 23, 2025 | 68.20 | 68.30 | 68.06 | 68.24 | - | -0.44% | 46,599 |
| Jun 20, 2025 | 68.48 | 68.61 | 68.38 | 68.54 | - | 0.09% | 46,074 |
| Jun 19, 2025 | 68.67 | 68.67 | 68.33 | 68.48 | - | -0.39% | 49,074 |
| Jun 18, 2025 | 68.52 | 68.77 | 68.50 | 68.75 | - | -0.28% | 70,328 |
| Jun 17, 2025 | 68.83 | 68.99 | 68.81 | 68.94 | - | 0.32% | 19,766 |
| Jun 16, 2025 | 68.76 | 68.76 | 68.62 | 68.72 | - | 0.44% | 47,663 |
| Jun 13, 2025 | 68.86 | 68.86 | 68.18 | 68.42 | - | -0.78% | 212,751 |
| Jun 12, 2025 | 69.13 | 69.13 | 68.88 | 68.96 | - | -0.23% | 23,375 |