Gcq Global Equities Hedged Complex ETF (ASX:HGCQ)
Australia · Delayed Price · Currency is AUD 4.850
-0.050 (-1.02%)
At close: Jun 19, 2026
ASX:HGCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | -1.02% | 102,707 |
| Jun 18, 2026 | 4.87 | 4.90 | 4.87 | 4.90 | 4.90 | -1.21% | 77,925 |
| Jun 17, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.40% | 160,625 |
| Jun 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.51% | 113,560 |
| Jun 15, 2026 | 4.91 | 4.92 | 4.90 | 4.92 | 4.92 | 0.92% | 86,590 |
| Jun 12, 2026 | 4.90 | 4.90 | 4.86 | 4.87 | 4.87 | -1.02% | 29,553 |
| Jun 11, 2026 | 4.89 | 4.92 | 4.89 | 4.92 | 4.92 | -0.61% | 136,027 |
| Jun 10, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.60% | 52,900 |
| Jun 9, 2026 | 4.96 | 4.98 | 4.95 | 4.98 | 4.98 | - | 54,519 |
| Jun 5, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 0.91% | 3,203 |
| Jun 4, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -3.05% | 19,200 |
| Jun 3, 2026 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | -2.30% | 43,001 |
| Jun 2, 2026 | 5.21 | 5.21 | 5.20 | 5.21 | 5.21 | 0.68% | 13,500 |
| Jun 1, 2026 | 5.17 | 5.19 | 5.17 | 5.18 | 5.18 | 1.07% | 121,847 |
| May 29, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.59% | 5,822 |
| May 28, 2026 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | - | 81,865 |
| May 27, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | -1.95% | 31,681 |
| May 26, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.58% | 6,981 |
| May 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.56% | 41,501 |
| May 21, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | 0.49% | 4,000 |
| May 20, 2026 | 5.14 | 5.14 | 5.11 | 5.12 | 5.12 | -0.29% | 28,125 |
| May 19, 2026 | 5.14 | 5.15 | 5.13 | 5.13 | 5.13 | 1.48% | 30,066 |
| May 18, 2026 | 5.19 | 5.19 | 5.06 | 5.06 | 5.06 | -0.30% | 29,389 |
| May 15, 2026 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -1.36% | 78,000 |
| May 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.19% | 110,200 |
| May 12, 2026 | 5.16 | 5.16 | 5.13 | 5.15 | 5.15 | -0.96% | 139,475 |
| May 11, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -1.70% | 17,762 |
| May 8, 2026 | 5.26 | 5.31 | 5.26 | 5.29 | 5.29 | 0.95% | 46,052 |
| May 7, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | - | 6,752 |
| May 6, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 3,816 |
| May 5, 2026 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | -0.38% | 26,976 |
| May 4, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | -0.19% | 67,740 |
| Apr 30, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.35% | 39,500 |
| Apr 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% | 4,850 |
| Apr 27, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.38% | 3,838 |
| Apr 23, 2026 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | -2.24% | 18,000 |
| Apr 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% | 1,000 |
| Apr 21, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 1.52% | 53,000 |
| Apr 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.15% | 6,400 |
| Apr 16, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | 2.06% | 4,201 |
| Apr 15, 2026 | 5.04 | 5.10 | 5.04 | 5.10 | 5.10 | 2.10% | 147,292 |
| Apr 14, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 3.31% | 2,800 |
| Apr 13, 2026 | 4.83 | 4.83 | 4.82 | 4.83 | 4.83 | -1.63% | 68,560 |
| Apr 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.80% | 10,400 |
| Apr 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 2,400 |
| Apr 8, 2026 | 5.02 | 5.02 | 5.01 | 5.02 | 5.02 | 1.83% | 31,980 |
| Apr 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.44% | 45,348 |
| Apr 2, 2026 | 4.89 | 4.89 | 4.86 | 4.86 | 4.86 | -1.02% | 12,551 |
| Apr 1, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 2.08% | 128,464 |
| Mar 31, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.62% | 51,900 |