Gcq Global Equities Hedged Complex ETF (ASX:HGCQ)
Australia · Delayed Price · Currency is AUD 5.04
-0.11 (-2.14%)
At close: Jul 22, 2026
ASX:HGCQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.14% | 10,000 |
| Jul 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% | 800 |
| Jul 17, 2026 | 5.16 | 5.16 | 5.15 | 5.16 | 5.16 | 0.78% | 62,509 |
| Jul 16, 2026 | 5.10 | 5.13 | 5.10 | 5.12 | 5.12 | 2.20% | 73,116 |
| Jul 15, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | -1.18% | 17,117 |
| Jul 14, 2026 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | 1.60% | 13,600 |
| Jul 13, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | -1.19% | 34,332 |
| Jul 7, 2026 | 5.06 | 5.11 | 5.04 | 5.05 | 5.05 | -0.79% | 106,760 |
| Jul 6, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 8,000 |
| Jul 3, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 3.88% | 3,746 |
| Jul 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.30% | 8,000 |
| Jul 1, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.32% | 3,060 |
| Jun 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | 0.82% | 16,121 |
| Jun 29, 2026 | 4.83 | 4.86 | 4.83 | 4.86 | 4.81 | 0.73% | 170,751 |
| Jun 25, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.78 | 1.58% | 21,702 |
| Jun 24, 2026 | 4.75 | 4.75 | 4.74 | 4.75 | 4.71 | 1.28% | 41,293 |
| Jun 23, 2026 | 4.72 | 4.72 | 4.69 | 4.69 | 4.65 | -3.30% | 41,500 |
| Jun 19, 2026 | 4.86 | 4.86 | 4.85 | 4.85 | 4.80 | -1.02% | 102,707 |
| Jun 18, 2026 | 4.87 | 4.90 | 4.87 | 4.90 | 4.85 | -1.21% | 77,925 |
| Jun 17, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.91 | 0.40% | 160,625 |
| Jun 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | 0.51% | 113,560 |
| Jun 15, 2026 | 4.91 | 4.92 | 4.90 | 4.92 | 4.87 | 0.92% | 86,590 |
| Jun 12, 2026 | 4.90 | 4.90 | 4.86 | 4.87 | 4.82 | -1.02% | 29,553 |
| Jun 11, 2026 | 4.89 | 4.92 | 4.89 | 4.92 | 4.87 | -0.61% | 136,027 |
| Jun 10, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.90 | -0.60% | 52,900 |
| Jun 9, 2026 | 4.96 | 4.98 | 4.95 | 4.98 | 4.93 | - | 54,519 |
| Jun 5, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.93 | 0.91% | 3,203 |
| Jun 4, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.89 | -3.05% | 19,200 |
| Jun 3, 2026 | 5.09 | 5.09 | 5.08 | 5.09 | 5.04 | -2.30% | 43,001 |
| Jun 2, 2026 | 5.21 | 5.21 | 5.20 | 5.21 | 5.16 | 0.68% | 13,500 |
| Jun 1, 2026 | 5.17 | 5.19 | 5.17 | 5.18 | 5.13 | 1.07% | 121,847 |
| May 29, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | 1.59% | 5,822 |
| May 28, 2026 | 5.06 | 5.06 | 5.04 | 5.04 | 4.99 | - | 81,865 |
| May 27, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 4.99 | -1.95% | 31,681 |
| May 26, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | 1.58% | 6,981 |
| May 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | -1.56% | 41,501 |
| May 21, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.09 | 0.49% | 4,000 |
| May 20, 2026 | 5.14 | 5.14 | 5.11 | 5.12 | 5.07 | -0.29% | 28,125 |
| May 19, 2026 | 5.14 | 5.15 | 5.13 | 5.13 | 5.08 | 1.48% | 30,066 |
| May 18, 2026 | 5.19 | 5.19 | 5.06 | 5.06 | 5.01 | -0.30% | 29,389 |
| May 15, 2026 | 5.10 | 5.10 | 5.07 | 5.07 | 5.02 | -1.36% | 78,000 |
| May 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | -0.19% | 110,200 |
| May 12, 2026 | 5.16 | 5.16 | 5.13 | 5.15 | 5.10 | -0.96% | 139,475 |
| May 11, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.15 | -1.70% | 17,762 |
| May 8, 2026 | 5.26 | 5.31 | 5.26 | 5.29 | 5.24 | 0.95% | 46,052 |
| May 7, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.19 | - | 6,752 |
| May 6, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | - | 3,816 |
| May 5, 2026 | 5.24 | 5.25 | 5.24 | 5.24 | 5.19 | -0.38% | 26,976 |
| May 4, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.21 | -0.19% | 67,740 |
| Apr 30, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.22 | 1.35% | 39,500 |