Betashares Funds - Betashares Global Shares Currency Hedged ETF (ASX:HGBL)
Australia · Delayed Price · Currency is AUD 86.93
-0.11 (-0.13%)
Last updated: Sep 1, 2026, 2:08 PM AEST
ASX:HGBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 86.82 | 87.13 | 86.73 | 87.04 | 87.04 | -0.26% | 73,938 |
| Aug 28, 2026 | 87.19 | 87.43 | 87.17 | 87.27 | 87.27 | 0.10% | 61,608 |
| Aug 27, 2026 | 87.29 | 87.32 | 87.12 | 87.18 | 87.18 | 0.43% | 79,351 |
| Aug 26, 2026 | 86.77 | 86.97 | 86.73 | 86.81 | 86.81 | 0.06% | 40,707 |
| Aug 25, 2026 | 86.58 | 86.76 | 86.50 | 86.76 | 86.76 | 0.14% | 46,073 |
| Aug 24, 2026 | 86.84 | 86.86 | 86.63 | 86.64 | 86.64 | 0.27% | 65,559 |
| Aug 21, 2026 | 86.42 | 86.52 | 86.34 | 86.41 | 86.41 | -0.56% | 89,891 |
| Aug 20, 2026 | 86.96 | 87.03 | 86.90 | 86.90 | 86.90 | 0.45% | 76,042 |
| Aug 19, 2026 | 86.75 | 86.82 | 86.51 | 86.51 | 86.51 | -0.68% | 64,178 |
| Aug 18, 2026 | 87.90 | 87.90 | 87.10 | 87.10 | 87.10 | -1.10% | 48,914 |
| Aug 17, 2026 | 88.11 | 88.11 | 87.88 | 88.07 | 88.07 | -0.08% | 147,886 |
| Aug 14, 2026 | 88.01 | 88.24 | 88.01 | 88.14 | 88.14 | 0.56% | 54,893 |
| Aug 13, 2026 | 87.25 | 87.70 | 87.25 | 87.65 | 87.65 | 0.45% | 45,053 |
| Aug 12, 2026 | 87.45 | 87.45 | 87.22 | 87.26 | 87.26 | -0.32% | 95,031 |
| Aug 11, 2026 | 87.34 | 87.63 | 87.34 | 87.54 | 87.54 | - | 119,000 |
| Aug 10, 2026 | 87.20 | 87.55 | 87.20 | 87.54 | 87.54 | 0.74% | 34,204 |
| Aug 7, 2026 | 87.06 | 87.06 | 86.83 | 86.90 | 86.90 | -0.18% | 111,988 |
| Aug 6, 2026 | 87.18 | 87.18 | 86.89 | 87.06 | 87.06 | -0.39% | 120,180 |
| Aug 5, 2026 | 86.98 | 87.40 | 86.98 | 87.40 | 87.40 | 1.72% | 34,880 |
| Aug 4, 2026 | 85.80 | 85.92 | 85.69 | 85.92 | 85.92 | 0.99% | 51,651 |
| Aug 3, 2026 | 84.81 | 85.23 | 84.81 | 85.08 | 85.08 | 0.29% | 149,315 |
| Jul 31, 2026 | 84.63 | 84.83 | 84.57 | 84.83 | 84.83 | 1.85% | 40,281 |
| Jul 30, 2026 | 83.54 | 83.56 | 83.16 | 83.29 | 83.29 | -1.02% | 141,254 |
| Jul 29, 2026 | 84.33 | 84.50 | 83.82 | 84.15 | 84.15 | 0.49% | 94,665 |
| Jul 28, 2026 | 84.06 | 84.06 | 83.66 | 83.74 | 83.74 | -1.12% | 33,299 |
| Jul 27, 2026 | 84.51 | 84.69 | 84.31 | 84.69 | 84.69 | 1.00% | 100,594 |
| Jul 24, 2026 | 83.90 | 83.93 | 83.69 | 83.85 | 83.85 | -0.85% | 41,843 |
| Jul 23, 2026 | 84.75 | 84.99 | 84.57 | 84.57 | 84.57 | -0.15% | 41,362 |
| Jul 22, 2026 | 84.65 | 84.87 | 84.65 | 84.70 | 84.70 | 0.30% | 41,552 |
| Jul 21, 2026 | 84.01 | 84.45 | 83.86 | 84.45 | 84.45 | 0.49% | 63,062 |
| Jul 20, 2026 | 84.70 | 84.70 | 84.04 | 84.04 | 84.04 | -0.07% | 41,478 |
| Jul 17, 2026 | 84.72 | 84.76 | 84.04 | 84.10 | 84.10 | -1.46% | 137,998 |
| Jul 16, 2026 | 85.38 | 85.46 | 85.22 | 85.35 | 85.35 | 0.11% | 109,442 |
| Jul 15, 2026 | 85.20 | 85.32 | 85.10 | 85.26 | 85.26 | 0.48% | 75,188 |
| Jul 14, 2026 | 84.66 | 84.91 | 84.36 | 84.85 | 84.85 | 0.06% | 75,906 |
| Jul 13, 2026 | 85.20 | 85.29 | 84.66 | 84.80 | 84.80 | -0.11% | 53,261 |
| Jul 10, 2026 | 85.01 | 85.08 | 84.86 | 84.89 | 84.89 | 0.41% | 131,166 |
| Jul 9, 2026 | 84.61 | 84.64 | 84.28 | 84.54 | 84.54 | -0.07% | 135,470 |
| Jul 8, 2026 | 84.90 | 84.94 | 84.50 | 84.60 | 84.60 | -0.39% | 168,668 |
| Jul 7, 2026 | 85.26 | 85.35 | 84.87 | 84.93 | 84.93 | 0.12% | 63,912 |
| Jul 6, 2026 | 85.10 | 85.12 | 84.74 | 84.83 | 84.83 | 0.01% | 150,066 |
| Jul 3, 2026 | 84.60 | 84.85 | 84.46 | 84.82 | 84.82 | 0.53% | 103,144 |
| Jul 2, 2026 | 84.19 | 84.66 | 84.19 | 84.37 | 84.37 | 0.08% | 110,440 |
| Jul 1, 2026 | 84.36 | 84.56 | 84.18 | 84.30 | 84.30 | 0.22% | 34,218 |
| Jun 30, 2026 | 84.50 | 84.80 | 84.39 | 84.80 | 84.11 | 0.87% | 34,886 |
| Jun 29, 2026 | 84.00 | 84.13 | 83.73 | 84.07 | 83.39 | 1.08% | 94,283 |
| Jun 26, 2026 | 83.94 | 83.97 | 83.04 | 83.17 | 82.50 | -1.21% | 50,605 |
| Jun 25, 2026 | 84.55 | 84.55 | 84.01 | 84.19 | 83.51 | 0.27% | 63,788 |
| Jun 24, 2026 | 84.06 | 84.09 | 83.70 | 83.96 | 83.28 | -0.08% | 59,099 |
| Jun 23, 2026 | 85.35 | 85.35 | 84.03 | 84.03 | 83.35 | -1.08% | 119,611 |