Gcq Global Equities Hedged Complex ETF (ASX:HGCQ)
Australia · Delayed Price · Currency is AUD 5.54
+0.04 (0.73%)
Last updated: Aug 28, 2026, 12:59 PM AEST
ASX:HGCQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | 0.73% | 6,968 |
| Aug 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.23% | 2,500 |
| Aug 19, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.70% | 1,500 |
| Aug 18, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -3.11% | 8,500 |
| Aug 14, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.63% | 4,886 |
| Aug 13, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.30% | 4,700 |
| Aug 12, 2026 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 1.13% | 64,199 |
| Aug 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.30% | 2,000 |
| Aug 5, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 86,375 |
| Aug 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.58% | 6,946 |
| Aug 3, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.97% | 960 |
| Jul 31, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -1.91% | 14,135 |
| Jul 30, 2026 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | -0.76% | 3,600 |
| Jul 29, 2026 | 5.26 | 5.27 | 5.25 | 5.27 | 5.27 | 4.56% | 12,442 |
| 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 |