Australia markets closed

BetaShares Geared U.S. Equity Fund - Currency Hedged (hedge fund) (GGUS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
36.40+0.30 (+0.83%)
At close: 03:59PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202436.2036.5036.2036.4036.4010,701
27 Mar 202436.2036.5036.2036.4036.4010,701
26 Mar 202436.1936.1935.9436.1036.1011,669
25 Mar 202436.1836.1836.0336.0836.0819,506
24 Mar 202436.4436.4436.1036.1836.1876,822
21 Mar 202436.4136.7236.2936.4936.4959,823
20 Mar 202436.1636.4336.1636.4136.4183,969
19 Mar 202435.2135.5435.2135.4035.4022,442
18 Mar 202435.2035.2034.9435.0335.0349,578
17 Mar 202434.9834.9834.6534.8634.8656,887
14 Mar 202435.4235.4234.8935.0935.0951,106
13 Mar 202435.5235.5235.3035.3035.3037,740
12 Mar 202435.5335.6435.3935.4835.4843,380
11 Mar 202434.6635.1434.6634.9534.958,268
10 Mar 202434.6934.8234.6034.6334.6320,244
07 Mar 202435.2435.3435.2035.3135.3148,707
06 Mar 202434.7534.7534.2934.4034.4018,236
05 Mar 202434.2134.2733.9634.2434.2487,194
04 Mar 202434.9434.9434.7634.7634.7634,976
03 Mar 202434.8335.0134.8334.9634.9636,352
29 Feb 202434.4034.7034.3034.5434.5493,123
28 Feb 202434.2534.2534.0034.1434.146,631
27 Feb 202434.3934.3934.0434.1734.1717,887
26 Feb 202434.2034.2033.9734.0134.0134,360
25 Feb 202434.3834.3833.9834.2534.2529,085
22 Feb 202434.2434.3934.2434.3734.3744,964
21 Feb 202432.8833.4332.8833.4233.4243,972
20 Feb 202433.1033.1032.6332.6932.6918,590
19 Feb 202433.5433.5432.9533.0533.0519,458
18 Feb 202433.4333.4333.1333.2433.24133,730
15 Feb 202433.8933.8933.5433.5833.5824,340
14 Feb 202433.1933.3033.0233.3033.3042,023
13 Feb 202432.8432.8432.2832.5232.5258,956
12 Feb 202433.4433.4633.3433.4133.4141,296
11 Feb 202433.4833.5533.4633.4933.4929,258
08 Feb 202433.0933.1933.0933.1833.1820,245
07 Feb 202433.1133.1533.0833.0933.0938,345
06 Feb 202432.5032.6732.5032.5532.5512,853
05 Feb 202432.5832.5832.2432.4432.4414,684
04 Feb 202432.5032.6532.3932.4432.4456,580
01 Feb 202432.0332.5132.0332.3032.3037,654
31 Jan 202431.2931.3030.9731.3031.3050,753
30 Jan 202432.1532.1531.8531.9131.9126,687
29 Jan 202432.1532.2732.1532.1832.1834,832
28 Jan 202431.4331.6531.4231.6031.6038,566
24 Jan 202431.6531.6531.3931.4331.4352,363
23 Jan 202431.2731.6931.2731.5731.5744,495
22 Jan 202431.4731.4731.0631.1931.1924,163
21 Jan 202431.0531.3831.0531.2131.2149,648
18 Jan 202430.2230.3330.2130.3130.3135,778
17 Jan 202429.8829.8829.5829.6029.6021,408
16 Jan 202430.0830.0929.8829.8829.8818,153
15 Jan 202430.2730.2730.0330.1030.1022,338
14 Jan 202430.4330.4330.1430.1630.169,125
11 Jan 202430.4130.4130.0330.1430.1420,449
10 Jan 202430.2930.5030.2830.4430.4437,573
09 Jan 202429.9929.9929.8229.8329.838,052
08 Jan 202429.9129.9929.9129.9729.9753,264
07 Jan 202429.1229.2029.0329.0429.0432,465
04 Jan 202429.0529.1429.0529.1129.1110,378
03 Jan 202429.5029.5029.2729.2729.2731,573
02 Jan 202429.8929.8929.0129.7429.7430,710
01 Jan 202428.5030.2228.5030.1830.1833,094
28 Dec 202330.4830.4830.3630.3930.3926,647
27 Dec 202330.6030.6130.3530.4730.4715,403
26 Dec 202330.2330.3030.1930.2230.2223,221
21 Dec 202329.7429.9329.7429.7829.7846,905
20 Dec 202329.3329.5029.0729.5029.5081,833
19 Dec 202330.1530.2529.9330.2130.2178,020
18 Dec 202329.8029.9329.7029.8429.8464,526
17 Dec 202329.7029.7929.3629.6829.6884,068
14 Dec 202329.8029.8029.5529.7029.70135,181
13 Dec 202329.2429.7629.2429.7529.75164,041
12 Dec 202328.4928.9028.4928.7028.7049,615
11 Dec 202328.2028.3728.2028.3528.3534,104
10 Dec 202327.8228.1427.8227.9727.9731,855
07 Dec 202327.7427.8127.7327.7927.7924,388
06 Dec 202327.5527.5527.2527.2727.2748,919
05 Dec 202327.4327.8027.4327.7927.7930,962
04 Dec 202327.5927.5927.4427.4627.4637,679
03 Dec 202327.8027.9727.7927.8927.8939,281
30 Nov 202327.4627.6327.4627.5927.5926,306
29 Nov 202327.4927.4927.3927.4627.4614,074
28 Nov 202327.4527.5227.4027.4927.49204,294
27 Nov 202327.3727.4227.3327.3727.3725,067
26 Nov 202327.5027.5127.2927.2927.2918,937
23 Nov 202327.6527.6527.5127.5127.5114,838
22 Nov 202327.2227.5127.2227.4627.4639,908
21 Nov 202327.4027.4026.9727.2627.2617,081
20 Nov 202327.3727.5227.3727.4127.4149,009
19 Nov 202326.9026.9226.8126.8326.8322,831
16 Nov 202326.8027.0126.8026.9526.9538,505
15 Nov 202326.8026.8126.6526.7026.7049,888
14 Nov 202326.5326.8626.5326.8126.81162,545
13 Nov 202325.3025.5525.3025.5325.5339,554
12 Nov 202325.3925.4825.2425.2525.2535,504
09 Nov 202324.5724.6524.4324.6224.6231,460
08 Nov 202325.0025.1024.9725.0525.05168,262
07 Nov 202325.0025.0624.9724.9924.9933,979
06 Nov 202325.0525.0524.6924.7524.7568,120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...