BetaShares Geared U.S. Equity Fund - Currency Hedged (hedge fund) (GGUS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:57PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 33.94 | 33.98 | 33.55 | 33.97 | 33.97 | 45,041 |
| 24 Apr 2024 | 33.13 | 34.00 | 33.13 | 33.97 | 33.97 | 55,158 |
| 23 Apr 2024 | 32.71 | 32.81 | 32.70 | 32.71 | 32.71 | 45,204 |
| 22 Apr 2024 | 32.41 | 32.55 | 32.26 | 32.55 | 32.55 | 44,278 |
| 19 Apr 2024 | 32.91 | 32.91 | 31.60 | 32.25 | 32.25 | 118,196 |
| 18 Apr 2024 | 33.26 | 33.29 | 33.03 | 33.29 | 33.29 | 23,459 |
| 17 Apr 2024 | 33.40 | 33.60 | 32.90 | 33.26 | 33.26 | 41,642 |
| 16 Apr 2024 | 34.43 | 34.43 | 33.25 | 33.43 | 33.43 | 100,399 |
| 15 Apr 2024 | 34.74 | 34.82 | 34.53 | 34.82 | 34.82 | 65,081 |
| 12 Apr 2024 | 35.50 | 35.63 | 35.50 | 35.57 | 35.57 | 26,351 |
| 11 Apr 2024 | 35.17 | 35.49 | 34.86 | 35.05 | 35.05 | 34,596 |
| 10 Apr 2024 | 35.73 | 35.86 | 35.73 | 35.81 | 35.81 | 10,707 |
| 09 Apr 2024 | 35.72 | 35.76 | 35.65 | 35.73 | 35.73 | 13,820 |
| 08 Apr 2024 | 35.46 | 35.72 | 35.46 | 35.59 | 35.59 | 42,536 |
| 05 Apr 2024 | 35.22 | 35.22 | 34.67 | 35.08 | 35.08 | 48,792 |
| 04 Apr 2024 | 35.98 | 36.08 | 35.89 | 36.05 | 36.05 | 19,214 |
| 03 Apr 2024 | 35.98 | 35.98 | 35.40 | 35.62 | 35.62 | 27,567 |
| 02 Apr 2024 | 36.52 | 36.52 | 35.32 | 36.15 | 36.15 | 16,118 |
| 28 Mar 2024 | 36.20 | 36.50 | 36.20 | 36.40 | 36.40 | 10,701 |
| 27 Mar 2024 | 36.19 | 36.19 | 35.94 | 36.10 | 36.10 | 11,669 |
| 26 Mar 2024 | 36.18 | 36.18 | 36.03 | 36.08 | 36.08 | 19,506 |
| 25 Mar 2024 | 36.44 | 36.44 | 36.10 | 36.18 | 36.18 | 76,822 |
| 22 Mar 2024 | 36.41 | 36.72 | 36.29 | 36.49 | 36.49 | 59,823 |
| 21 Mar 2024 | 36.16 | 36.43 | 36.16 | 36.41 | 36.41 | 83,969 |
| 20 Mar 2024 | 35.21 | 35.54 | 35.21 | 35.40 | 35.40 | 22,442 |
| 19 Mar 2024 | 35.20 | 35.20 | 34.94 | 35.03 | 35.03 | 49,578 |
| 18 Mar 2024 | 34.98 | 34.98 | 34.65 | 34.86 | 34.86 | 56,887 |
| 15 Mar 2024 | 35.42 | 35.42 | 34.89 | 35.09 | 35.09 | 51,106 |
| 14 Mar 2024 | 35.52 | 35.52 | 35.30 | 35.30 | 35.30 | 37,740 |
| 13 Mar 2024 | 35.53 | 35.64 | 35.39 | 35.48 | 35.48 | 43,380 |
| 12 Mar 2024 | 34.66 | 35.14 | 34.66 | 34.95 | 34.95 | 8,268 |
| 11 Mar 2024 | 34.69 | 34.82 | 34.60 | 34.63 | 34.63 | 20,244 |
| 08 Mar 2024 | 35.24 | 35.34 | 35.20 | 35.31 | 35.31 | 48,707 |
| 07 Mar 2024 | 34.75 | 34.75 | 34.29 | 34.40 | 34.40 | 18,236 |
| 06 Mar 2024 | 34.21 | 34.27 | 33.96 | 34.24 | 34.24 | 87,194 |
| 05 Mar 2024 | 34.94 | 34.94 | 34.76 | 34.76 | 34.76 | 34,976 |
| 04 Mar 2024 | 34.83 | 35.01 | 34.83 | 34.96 | 34.96 | 36,352 |
| 01 Mar 2024 | 34.40 | 34.70 | 34.30 | 34.54 | 34.54 | 93,123 |
| 29 Feb 2024 | 34.25 | 34.25 | 34.00 | 34.14 | 34.14 | 6,631 |
| 28 Feb 2024 | 34.39 | 34.39 | 34.04 | 34.17 | 34.17 | 17,887 |
| 27 Feb 2024 | 34.20 | 34.20 | 33.97 | 34.01 | 34.01 | 34,360 |
| 26 Feb 2024 | 34.38 | 34.38 | 33.98 | 34.25 | 34.25 | 29,085 |
| 23 Feb 2024 | 34.24 | 34.39 | 34.24 | 34.37 | 34.37 | 44,964 |
| 22 Feb 2024 | 32.88 | 33.43 | 32.88 | 33.42 | 33.42 | 43,972 |
| 21 Feb 2024 | 33.10 | 33.10 | 32.63 | 32.69 | 32.69 | 18,590 |
| 20 Feb 2024 | 33.54 | 33.54 | 32.95 | 33.05 | 33.05 | 19,458 |
| 19 Feb 2024 | 33.43 | 33.43 | 33.13 | 33.24 | 33.24 | 133,730 |
| 16 Feb 2024 | 33.89 | 33.89 | 33.54 | 33.58 | 33.58 | 24,340 |
| 15 Feb 2024 | 33.19 | 33.30 | 33.02 | 33.30 | 33.30 | 42,023 |
| 14 Feb 2024 | 32.84 | 32.84 | 32.28 | 32.52 | 32.52 | 58,956 |
| 13 Feb 2024 | 33.44 | 33.46 | 33.34 | 33.41 | 33.41 | 41,296 |
| 12 Feb 2024 | 33.48 | 33.55 | 33.46 | 33.49 | 33.49 | 29,258 |
| 09 Feb 2024 | 33.09 | 33.19 | 33.09 | 33.18 | 33.18 | 20,245 |
| 08 Feb 2024 | 33.11 | 33.15 | 33.08 | 33.09 | 33.09 | 38,345 |
| 07 Feb 2024 | 32.50 | 32.67 | 32.50 | 32.55 | 32.55 | 12,853 |
| 06 Feb 2024 | 32.58 | 32.58 | 32.24 | 32.44 | 32.44 | 14,684 |
| 05 Feb 2024 | 32.50 | 32.65 | 32.39 | 32.44 | 32.44 | 56,580 |
| 02 Feb 2024 | 32.03 | 32.51 | 32.03 | 32.30 | 32.30 | 37,654 |
| 01 Feb 2024 | 31.29 | 31.30 | 30.97 | 31.30 | 31.30 | 50,753 |
| 31 Jan 2024 | 32.15 | 32.15 | 31.85 | 31.91 | 31.91 | 26,687 |
| 30 Jan 2024 | 32.15 | 32.27 | 32.15 | 32.18 | 32.18 | 34,832 |
| 29 Jan 2024 | 31.43 | 31.65 | 31.42 | 31.60 | 31.60 | 38,566 |
| 25 Jan 2024 | 31.65 | 31.65 | 31.39 | 31.43 | 31.43 | 52,363 |
| 24 Jan 2024 | 31.27 | 31.69 | 31.27 | 31.57 | 31.57 | 44,495 |
| 23 Jan 2024 | 31.47 | 31.47 | 31.06 | 31.19 | 31.19 | 24,163 |
| 22 Jan 2024 | 31.05 | 31.38 | 31.05 | 31.21 | 31.21 | 49,648 |
| 19 Jan 2024 | 30.22 | 30.33 | 30.21 | 30.31 | 30.31 | 35,778 |
| 18 Jan 2024 | 29.88 | 29.88 | 29.58 | 29.60 | 29.60 | 21,408 |
| 17 Jan 2024 | 30.08 | 30.09 | 29.88 | 29.88 | 29.88 | 18,153 |
| 16 Jan 2024 | 30.27 | 30.27 | 30.03 | 30.10 | 30.10 | 22,338 |
| 15 Jan 2024 | 30.43 | 30.43 | 30.14 | 30.16 | 30.16 | 9,125 |
| 12 Jan 2024 | 30.41 | 30.41 | 30.03 | 30.14 | 30.14 | 20,449 |
| 11 Jan 2024 | 30.29 | 30.50 | 30.28 | 30.44 | 30.44 | 37,573 |
| 10 Jan 2024 | 29.99 | 29.99 | 29.82 | 29.83 | 29.83 | 8,052 |
| 09 Jan 2024 | 29.91 | 29.99 | 29.91 | 29.97 | 29.97 | 53,264 |
| 08 Jan 2024 | 29.12 | 29.20 | 29.03 | 29.04 | 29.04 | 32,465 |
| 05 Jan 2024 | 29.05 | 29.14 | 29.05 | 29.11 | 29.11 | 10,378 |
| 04 Jan 2024 | 29.50 | 29.50 | 29.27 | 29.27 | 29.27 | 31,573 |
| 03 Jan 2024 | 29.89 | 29.89 | 29.01 | 29.74 | 29.74 | 30,710 |
| 02 Jan 2024 | 28.50 | 30.22 | 28.50 | 30.18 | 30.18 | 33,094 |
| 29 Dec 2023 | 30.48 | 30.48 | 30.36 | 30.39 | 30.39 | 26,647 |
| 28 Dec 2023 | 30.60 | 30.61 | 30.35 | 30.47 | 30.47 | 15,403 |
| 27 Dec 2023 | 30.23 | 30.30 | 30.19 | 30.22 | 30.22 | 23,221 |
| 22 Dec 2023 | 29.74 | 29.93 | 29.74 | 29.78 | 29.78 | 46,905 |
| 21 Dec 2023 | 29.33 | 29.50 | 29.07 | 29.50 | 29.50 | 81,833 |
| 20 Dec 2023 | 30.15 | 30.25 | 29.93 | 30.21 | 30.21 | 78,020 |
| 19 Dec 2023 | 29.80 | 29.93 | 29.70 | 29.84 | 29.84 | 64,526 |
| 18 Dec 2023 | 29.70 | 29.79 | 29.36 | 29.68 | 29.68 | 84,068 |
| 15 Dec 2023 | 29.80 | 29.80 | 29.55 | 29.70 | 29.70 | 135,181 |
| 14 Dec 2023 | 29.24 | 29.76 | 29.24 | 29.75 | 29.75 | 164,041 |
| 13 Dec 2023 | 28.49 | 28.90 | 28.49 | 28.70 | 28.70 | 49,615 |
| 12 Dec 2023 | 28.20 | 28.37 | 28.20 | 28.35 | 28.35 | 34,104 |
| 11 Dec 2023 | 27.82 | 28.14 | 27.82 | 27.97 | 27.97 | 31,855 |
| 08 Dec 2023 | 27.74 | 27.81 | 27.73 | 27.79 | 27.79 | 24,388 |
| 07 Dec 2023 | 27.55 | 27.55 | 27.25 | 27.27 | 27.27 | 48,919 |
| 06 Dec 2023 | 27.43 | 27.80 | 27.43 | 27.79 | 27.79 | 30,962 |
| 05 Dec 2023 | 27.59 | 27.59 | 27.44 | 27.46 | 27.46 | 37,679 |
| 04 Dec 2023 | 27.80 | 27.97 | 27.79 | 27.89 | 27.89 | 39,281 |
| 01 Dec 2023 | 27.46 | 27.63 | 27.46 | 27.59 | 27.59 | 26,306 |
| 30 Nov 2023 | 27.49 | 27.49 | 27.39 | 27.46 | 27.46 | 14,074 |
| *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.