Betashares Funds - Betashares Global Shares Currency Hedged ETF (ASX:HGBL)
Australia · Delayed Price · Currency is AUD 83.74
-0.95 (-1.12%)
At close: Jul 28, 2026
ASX:HGBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 83.97 | 84.06 | 83.69 | 83.70 | - | -1.17% | 32,099 |
| 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 |
| Jun 22, 2026 | 84.72 | 85.12 | 84.71 | 84.95 | 84.26 | 0.28% | 50,519 |
| Jun 19, 2026 | 85.15 | 85.20 | 84.61 | 84.71 | 84.02 | -0.20% | 51,445 |
| Jun 18, 2026 | 84.99 | 85.20 | 84.84 | 84.88 | 84.19 | -0.61% | 91,824 |
| Jun 17, 2026 | 85.15 | 85.40 | 85.15 | 85.40 | 84.71 | 0.04% | 79,790 |
| Jun 16, 2026 | 85.51 | 85.51 | 85.26 | 85.37 | 84.68 | 0.13% | 76,010 |
| Jun 15, 2026 | 84.50 | 85.44 | 84.50 | 85.26 | 84.57 | 1.91% | 151,569 |
| Jun 12, 2026 | 83.79 | 83.97 | 83.60 | 83.66 | 82.98 | 1.62% | 88,333 |
| Jun 11, 2026 | 81.99 | 82.58 | 81.68 | 82.33 | 81.66 | -0.87% | 179,083 |
| Jun 10, 2026 | 83.39 | 83.39 | 82.78 | 83.05 | 82.38 | -0.93% | 61,821 |
| Jun 9, 2026 | 83.40 | 83.87 | 83.25 | 83.83 | 83.15 | -1.25% | 113,062 |
| Jun 5, 2026 | 85.07 | 85.11 | 84.80 | 84.89 | 84.20 | 0.18% | 51,159 |
| Jun 4, 2026 | 85.06 | 85.06 | 84.52 | 84.74 | 84.05 | -0.96% | 99,407 |
| Jun 3, 2026 | 85.51 | 85.70 | 85.49 | 85.56 | 84.87 | 0.55% | 260,475 |
| Jun 2, 2026 | 85.47 | 85.47 | 84.78 | 85.09 | 84.40 | -0.42% | 108,977 |
| Jun 1, 2026 | 85.31 | 85.48 | 85.29 | 85.45 | 84.76 | 0.27% | 65,706 |
| May 29, 2026 | 84.99 | 85.22 | 84.95 | 85.22 | 84.53 | 0.98% | 31,053 |
| May 28, 2026 | 84.68 | 84.76 | 84.11 | 84.39 | 83.71 | -0.34% | 83,518 |
| May 27, 2026 | 85.26 | 85.26 | 84.63 | 84.68 | 83.99 | -0.19% | 74,711 |
| May 26, 2026 | 84.90 | 84.90 | 84.73 | 84.84 | 84.15 | -0.07% | 34,041 |
| May 25, 2026 | 84.66 | 85.02 | 84.51 | 84.90 | 84.21 | 0.99% | 40,158 |
| May 22, 2026 | 83.85 | 84.25 | 83.85 | 84.07 | 83.39 | 0.66% | 87,756 |
| May 21, 2026 | 83.29 | 83.68 | 83.23 | 83.52 | 82.84 | 1.15% | 36,022 |
| May 20, 2026 | 82.63 | 82.69 | 82.29 | 82.57 | 81.90 | -0.25% | 53,364 |
| May 19, 2026 | 83.15 | 83.26 | 82.71 | 82.78 | 82.11 | 0.49% | 110,465 |