BetaShares Geared Australian Equity Fund (hedge fund) (GEAR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 27.90 | 27.97 | 27.60 | 27.63 | 27.63 | 270,651 |
| 23 Apr 2024 | 27.60 | 27.72 | 27.57 | 27.60 | 27.60 | 128,656 |
| 22 Apr 2024 | 27.22 | 27.62 | 27.20 | 27.35 | 27.35 | 249,744 |
| 19 Apr 2024 | 26.89 | 26.89 | 26.20 | 26.73 | 26.73 | 406,897 |
| 18 Apr 2024 | 27.27 | 27.47 | 27.24 | 27.33 | 27.33 | 136,542 |
| 17 Apr 2024 | 27.12 | 27.31 | 27.00 | 27.12 | 27.12 | 171,710 |
| 16 Apr 2024 | 27.66 | 27.69 | 26.90 | 27.13 | 27.13 | 535,902 |
| 15 Apr 2024 | 28.13 | 28.27 | 28.06 | 28.23 | 28.23 | 166,545 |
| 12 Apr 2024 | 28.46 | 28.57 | 28.30 | 28.50 | 28.50 | 204,218 |
| 11 Apr 2024 | 28.35 | 28.77 | 28.21 | 28.68 | 28.68 | 167,696 |
| 10 Apr 2024 | 29.00 | 29.16 | 28.96 | 28.97 | 28.97 | 124,277 |
| 09 Apr 2024 | 28.83 | 28.89 | 28.73 | 28.80 | 28.80 | 41,626 |
| 08 Apr 2024 | 28.64 | 28.64 | 28.41 | 28.55 | 28.55 | 106,032 |
| 05 Apr 2024 | 28.30 | 28.52 | 28.18 | 28.43 | 28.43 | 182,372 |
| 04 Apr 2024 | 28.82 | 28.95 | 28.74 | 28.80 | 28.80 | 165,616 |
| 03 Apr 2024 | 29.03 | 29.05 | 28.43 | 28.48 | 28.48 | 147,439 |
| 02 Apr 2024 | 29.27 | 29.52 | 29.13 | 29.33 | 29.33 | 124,566 |
| 28 Mar 2024 | 29.27 | 29.50 | 29.27 | 29.44 | 29.44 | 169,464 |
| 27 Mar 2024 | 28.46 | 28.84 | 28.40 | 28.83 | 28.83 | 114,167 |
| 26 Mar 2024 | 28.65 | 28.81 | 28.51 | 28.54 | 28.54 | 93,904 |
| 25 Mar 2024 | 28.56 | 29.05 | 28.56 | 28.83 | 28.83 | 206,628 |
| 22 Mar 2024 | 28.57 | 28.57 | 28.25 | 28.44 | 28.44 | 159,183 |
| 21 Mar 2024 | 28.41 | 28.63 | 28.12 | 28.60 | 28.60 | 349,876 |
| 20 Mar 2024 | 28.08 | 28.20 | 27.88 | 27.88 | 27.88 | 206,698 |
| 19 Mar 2024 | 27.81 | 27.99 | 27.69 | 27.96 | 27.96 | 257,769 |
| 18 Mar 2024 | 27.61 | 27.79 | 27.50 | 27.78 | 27.78 | 161,175 |
| 15 Mar 2024 | 27.55 | 27.68 | 27.14 | 27.67 | 27.67 | 378,312 |
| 14 Mar 2024 | 28.32 | 28.35 | 27.99 | 28.05 | 28.05 | 95,222 |
| 13 Mar 2024 | 28.22 | 28.30 | 28.07 | 28.19 | 28.19 | 176,862 |
| 12 Mar 2024 | 28.06 | 28.24 | 27.99 | 28.03 | 28.03 | 124,594 |
| 11 Mar 2024 | 28.59 | 28.59 | 27.95 | 27.99 | 27.99 | 267,413 |
| 08 Mar 2024 | 28.79 | 29.14 | 28.75 | 29.08 | 29.08 | 179,866 |
| 07 Mar 2024 | 28.38 | 28.50 | 28.22 | 28.46 | 28.46 | 147,397 |
| 06 Mar 2024 | 27.77 | 28.05 | 27.70 | 28.00 | 28.00 | 99,853 |
| 05 Mar 2024 | 27.99 | 28.02 | 27.79 | 27.92 | 27.92 | 102,186 |
| 04 Mar 2024 | 28.09 | 28.23 | 27.90 | 27.95 | 27.95 | 127,893 |
| 01 Mar 2024 | 27.69 | 28.04 | 27.65 | 28.03 | 28.03 | 175,574 |
| 29 Feb 2024 | 27.25 | 27.67 | 27.15 | 27.64 | 27.64 | 163,188 |
| 28 Feb 2024 | 27.52 | 27.54 | 27.16 | 27.32 | 27.32 | 122,297 |
| 27 Feb 2024 | 27.12 | 27.29 | 26.88 | 27.26 | 27.26 | 195,852 |
| 26 Feb 2024 | 27.27 | 27.43 | 27.08 | 27.18 | 27.18 | 202,941 |
| 23 Feb 2024 | 27.25 | 27.26 | 27.03 | 27.09 | 27.09 | 187,978 |
| 22 Feb 2024 | 26.81 | 26.91 | 26.65 | 26.86 | 26.86 | 246,686 |
| 21 Feb 2024 | 26.83 | 27.02 | 26.65 | 26.80 | 26.80 | 119,772 |
| 20 Feb 2024 | 27.14 | 27.20 | 26.94 | 27.12 | 27.12 | 68,499 |
| 19 Feb 2024 | 27.08 | 27.27 | 27.06 | 27.13 | 27.13 | 116,215 |
| 16 Feb 2024 | 27.39 | 27.39 | 26.91 | 27.07 | 27.07 | 246,974 |
| 15 Feb 2024 | 26.63 | 26.84 | 26.57 | 26.68 | 26.68 | 411,877 |
| 14 Feb 2024 | 25.86 | 26.21 | 25.82 | 26.21 | 26.21 | 272,829 |
| 13 Feb 2024 | 26.93 | 26.97 | 26.64 | 26.69 | 26.69 | 165,901 |
| 12 Feb 2024 | 26.90 | 26.94 | 26.72 | 26.75 | 26.75 | 138,273 |
| 09 Feb 2024 | 27.06 | 27.12 | 26.91 | 27.02 | 27.02 | 121,431 |
| 08 Feb 2024 | 27.01 | 27.18 | 26.88 | 26.99 | 26.99 | 208,892 |
| 07 Feb 2024 | 26.86 | 27.04 | 26.75 | 26.84 | 26.84 | 193,418 |
| 06 Feb 2024 | 26.62 | 26.62 | 26.18 | 26.54 | 26.54 | 333,170 |
| 05 Feb 2024 | 27.01 | 27.03 | 26.64 | 26.88 | 26.88 | 302,585 |
| 02 Feb 2024 | 26.93 | 27.54 | 26.93 | 27.48 | 27.48 | 263,479 |
| 01 Feb 2024 | 26.86 | 26.92 | 26.56 | 26.60 | 26.60 | 193,651 |
| 31 Jan 2024 | 26.72 | 27.38 | 26.54 | 27.34 | 27.34 | 332,863 |
| 30 Jan 2024 | 26.87 | 26.98 | 26.65 | 26.72 | 26.72 | 231,090 |
| 29 Jan 2024 | 26.46 | 26.64 | 26.40 | 26.55 | 26.55 | 196,290 |
| 25 Jan 2024 | 26.32 | 26.45 | 26.16 | 26.40 | 26.40 | 172,020 |
| 24 Jan 2024 | 26.39 | 26.40 | 25.99 | 26.15 | 26.15 | 97,998 |
| 23 Jan 2024 | 25.84 | 26.25 | 25.83 | 26.10 | 26.10 | 207,357 |
| 22 Jan 2024 | 25.60 | 25.89 | 25.60 | 25.80 | 25.80 | 248,647 |
| 19 Jan 2024 | 25.35 | 25.62 | 25.30 | 25.41 | 25.41 | 283,003 |
| 18 Jan 2024 | 24.77 | 25.02 | 24.62 | 24.82 | 24.82 | 317,225 |
| 17 Jan 2024 | 25.35 | 25.35 | 25.04 | 25.17 | 25.17 | 193,772 |
| 16 Jan 2024 | 25.74 | 25.74 | 25.26 | 25.36 | 25.36 | 897,564 |
| 15 Jan 2024 | 25.97 | 26.02 | 25.89 | 26.01 | 26.01 | 26,973 |
| 12 Jan 2024 | 25.89 | 26.12 | 25.82 | 25.99 | 25.99 | 99,451 |
| 11 Jan 2024 | 26.06 | 26.20 | 25.97 | 26.13 | 26.13 | 114,806 |
| 10 Jan 2024 | 26.08 | 26.20 | 25.80 | 25.82 | 25.82 | 242,488 |
| 09 Jan 2024 | 26.22 | 26.41 | 26.22 | 26.24 | 26.24 | 153,698 |
| 08 Jan 2024 | 25.81 | 26.11 | 25.65 | 25.69 | 25.69 | 164,986 |
| 05 Jan 2024 | 26.05 | 26.20 | 25.98 | 25.98 | 25.98 | 117,712 |
| 04 Jan 2024 | 26.11 | 26.20 | 25.95 | 26.08 | 26.08 | 118,769 |
| 03 Jan 2024 | 26.56 | 26.60 | 26.27 | 26.29 | 26.29 | 278,497 |
| 02 Jan 2024 | 26.75 | 27.17 | 26.73 | 27.10 | 27.10 | 259,352 |
| 02 Jan 2024 | 0.55506 Dividend | |||||
| 29 Dec 2023 | 27.40 | 27.49 | 27.31 | 27.38 | 26.82 | 254,463 |
| 28 Dec 2023 | 27.40 | 27.63 | 27.31 | 27.63 | 27.07 | 188,707 |
| 27 Dec 2023 | 27.08 | 27.37 | 27.05 | 27.14 | 26.59 | 160,182 |
| 22 Dec 2023 | 26.73 | 26.82 | 26.65 | 26.65 | 26.11 | 70,190 |
| 21 Dec 2023 | 26.68 | 26.96 | 26.59 | 26.68 | 26.14 | 362,378 |
| 20 Dec 2023 | 26.83 | 27.07 | 26.83 | 26.96 | 26.41 | 234,227 |
| 19 Dec 2023 | 26.18 | 26.63 | 26.13 | 26.53 | 25.99 | 241,662 |
| 18 Dec 2023 | 25.91 | 26.25 | 25.91 | 26.11 | 25.58 | 226,092 |
| 15 Dec 2023 | 26.12 | 26.40 | 26.01 | 26.22 | 25.69 | 399,510 |
| 14 Dec 2023 | 25.60 | 25.78 | 25.54 | 25.74 | 25.22 | 400,124 |
| 13 Dec 2023 | 24.64 | 24.92 | 24.64 | 24.81 | 24.31 | 380,044 |
| 12 Dec 2023 | 24.40 | 24.69 | 24.34 | 24.65 | 24.15 | 179,404 |
| 11 Dec 2023 | 24.42 | 24.61 | 24.30 | 24.36 | 23.87 | 227,929 |
| 08 Dec 2023 | 23.96 | 24.33 | 23.94 | 24.33 | 23.84 | 272,856 |
| 07 Dec 2023 | 24.10 | 24.23 | 24.01 | 24.15 | 23.66 | 206,706 |
| 06 Dec 2023 | 23.43 | 24.35 | 23.43 | 24.22 | 23.73 | 581,682 |
| 05 Dec 2023 | 23.56 | 23.56 | 23.13 | 23.29 | 22.82 | 1,154,503 |
| 04 Dec 2023 | 23.90 | 24.14 | 23.76 | 23.82 | 23.34 | 318,149 |
| 01 Dec 2023 | 23.32 | 23.45 | 23.16 | 23.42 | 22.95 | 362,453 |
| 30 Nov 2023 | 23.17 | 23.47 | 23.04 | 23.47 | 22.99 | 462,060 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.