ASX - Delayed Quote
AUD
Betashares Global Shares ETF Units AUD (BGBL.AX)
84.10
-2.08
(-2.41%)
At close: 4:10:29 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
85.18
85.98
83.30
84.10
84.10
378,879
Nov 5, 2026
86.55
86.80
86.07
86.18
86.18
150,080
Nov 4, 2026
85.80
85.99
84.23
84.61
84.61
164,547
Nov 3, 2026
85.72
85.99
84.80
85.00
85.00
88,287
Nov 2, 2026
85.65
85.99
84.90
85.17
85.17
644,386
Oct 30, 2026
85.78
86.06
85.21
85.39
85.39
371,586
Oct 29, 2026
85.81
85.83
85.51
85.80
85.80
59,165
Oct 28, 2026
86.12
86.12
85.70
85.90
85.90
151,455
Oct 27, 2026
85.86
85.90
85.57
85.70
85.70
81,271
Oct 26, 2026
85.37
85.38
84.97
85.24
85.24
131,552
Oct 23, 2026
85.77
85.80
85.32
85.61
85.61
98,333
Oct 22, 2026
86.41
86.77
86.03
86.08
86.08
104,165
Oct 21, 2026
86.52
86.52
86.20
86.41
86.41
117,569
Oct 20, 2026
86.40
86.41
86.19
86.25
86.25
103,558
Oct 19, 2026
86.73
87.07
86.58
86.84
86.84
124,897
Oct 16, 2026
87.39
87.66
87.39
87.49
87.49
58,113
Oct 15, 2026
86.52
86.69
86.21
86.55
86.55
101,277
Oct 14, 2026
87.49
87.49
87.16
87.18
87.18
84,511
Oct 13, 2026
87.61
87.62
87.27
87.43
87.43
63,794
Oct 12, 2026
87.44
87.63
87.37
87.63
87.63
119,535
Oct 9, 2026
88.00
88.00
86.97
87.04
87.04
73,715
Oct 8, 2026
87.58
87.58
87.28
87.41
87.41
49,996
Oct 7, 2026
87.60
87.72
87.59
87.66
87.66
76,359
Oct 6, 2026
87.40
87.42
87.23
87.33
87.33
55,866
Oct 5, 2026
87.15
87.21
86.98
87.01
87.01
86,845
Oct 2, 2026
86.76
86.85
86.68
86.75
86.75
76,707
Oct 1, 2026
86.88
87.03
86.65
86.96
86.96
133,443
Sep 30, 2026
86.45
86.83
86.31
86.68
86.68
128,176
Sep 29, 2026
86.22
86.29
85.71
86.25
86.25
89,654
Sep 28, 2026
86.54
86.69
86.24
86.40
86.40
229,703
Sep 25, 2026
86.25
86.39
86.13
86.39
86.39
106,789
Sep 24, 2026
86.13
86.17
85.79
85.79
85.79
120,455
Sep 23, 2026
86.10
86.19
85.90
86.13
86.13
67,664
Sep 22, 2026
85.85
86.09
85.78
85.83
85.83
84,176
Sep 21, 2026
84.90
84.97
84.75
84.96
84.96
92,755
Sep 18, 2026
84.81
84.87
84.58
84.83
84.83
86,510
Sep 17, 2026
84.63
84.67
84.33
84.37
84.37
77,554
Sep 16, 2026
84.20
84.31
84.10
84.19
84.19
115,472
Sep 15, 2026
84.43
84.50
84.20
84.32
84.32
130,137
Sep 14, 2026
84.10
84.38
84.06
84.29
84.29
52,385
Sep 11, 2026
83.79
84.05
83.75
84.04
84.04
64,830
Sep 10, 2026
83.82
83.99
83.75
83.96
83.96
54,308
Sep 9, 2026
84.15
84.26
84.10
84.10
84.10
59,896
Sep 8, 2026
84.64
84.87
84.47
84.47
84.47
96,282
Sep 7, 2026
84.77
84.84
84.65
84.66
84.66
98,662
Sep 4, 2026
85.01
85.16
84.90
85.04
85.04
185,271
Sep 3, 2026
84.83
84.83
84.48
84.72
84.72
43,882
Sep 2, 2026
84.70
84.70
84.19
84.30
84.30
213,193
Sep 1, 2026
84.87
84.90
84.74
84.86
84.86
739,718
Aug 31, 2026
84.80
85.00
84.68
84.94
84.94
73,435
Aug 28, 2026
84.83
85.00
84.81
84.88
84.88
132,910
Aug 27, 2026
85.20
85.21
84.80
84.80
84.80
80,296
Aug 26, 2026
84.94
84.94
84.62
84.71
84.71
103,587
Aug 25, 2026
84.80
85.00
84.65
85.00
85.00
53,760
Aug 24, 2026
84.91
84.92
84.60
84.60
84.60
92,741
Aug 21, 2026
85.10
85.10
84.75
84.85
84.85
164,538
Aug 20, 2026
85.70
85.92
85.52
85.57
85.57
154,929
Aug 19, 2026
85.77
85.80
85.55
85.73
85.73
81,154
Aug 18, 2026
86.20
86.20
85.86
85.86
85.86
165,499
Aug 17, 2026
86.96
86.96
86.56
86.65
86.65
244,902
Aug 14, 2026
87.28
87.32
87.15
87.18
87.18
318,195
Aug 13, 2026
86.76
86.96
86.57
86.89
86.89
48,104
Aug 12, 2026
86.50
86.55
86.32
86.40
86.40
65,207
Aug 11, 2026
86.62
86.94
86.53
86.77
86.77
35,084
Aug 10, 2026
86.56
86.73
86.44
86.62
86.62
106,611
Aug 7, 2026
86.50
86.55
86.36
86.47
86.47
72,928
Aug 6, 2026
86.41
86.51
86.18
86.46
86.46
107,457
Aug 5, 2026
86.43
86.75
86.43
86.65
86.65
59,984
Aug 4, 2026
85.53
85.74
85.45
85.49
85.49
90,250
Aug 3, 2026
84.46
84.80
84.36
84.72
84.72
537,562
Jul 31, 2026
84.39
84.39
84.08
84.20
84.20
63,772
Jul 30, 2026
83.64
83.68
83.40
83.52
83.52
159,223
Jul 29, 2026
84.27
84.97
84.05
84.17
84.17
88,377
Jul 28, 2026
83.79
83.82
83.35
83.61
83.61
98,698
Jul 27, 2026
84.22
84.39
83.94
84.35
84.35
66,856
Jul 24, 2026
83.85
83.88
83.55
83.62
83.62
92,884
Jul 23, 2026
84.46
84.72
84.13
84.24
84.24
107,844
Jul 22, 2026
84.50
84.51
84.29
84.38
84.38
45,333
Jul 21, 2026
83.73
84.05
83.55
84.04
84.04
71,839
Jul 20, 2026
84.27
84.29
83.94
83.97
83.97
56,661
Jul 17, 2026
85.00
85.02
84.00
84.13
84.13
67,770
Jul 16, 2026
85.07
85.29
85.01
85.17
85.17
71,934
Jul 15, 2026
85.29
85.30
85.05
85.20
85.20
63,426
Jul 14, 2026
85.30
85.35
84.92
85.35
85.35
75,120
Jul 13, 2026
85.48
85.65
85.19
85.28
85.28
78,799
Jul 10, 2026
85.55
85.55
85.15
85.27
85.27
438,131
Jul 9, 2026
85.00
85.03
84.80
85.00
85.00
101,053
Jul 8, 2026
85.37
85.37
85.00
85.00
85.00
235,241
Jul 7, 2026
86.99
86.99
85.32
85.46
85.46
69,769
Jul 6, 2026
86.99
86.99
85.30
85.30
85.30
218,159
Jul 3, 2026
85.36
85.43
85.19
85.39
85.39
386,579
Jul 2, 2026
85.29
85.59
85.14
85.29
85.29
113,149
Jul 1, 2026
0.594897
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
85.28
85.39
85.12
85.27
85.27
1,338,336
Jun 30, 2026
85.49
85.98
85.49
85.85
85.26
238,676
Jun 29, 2026
84.95
84.98
84.72
84.90
84.31
87,587
Jun 26, 2026
84.65
84.79
84.09
84.22
83.64
62,043
Jun 25, 2026
84.99
85.19
84.86
85.19
84.60
106,434
Jun 24, 2026
84.62
84.73
84.46
84.47
83.88
53,734
Jun 23, 2026
84.71
84.83
84.05
84.05
83.47
80,862
Jun 22, 2026
84.35
84.64
84.25
84.61
84.02
45,253
Jun 19, 2026
84.84
84.84
84.37
84.39
83.81
69,695
Jun 18, 2026
84.56
84.70
84.32
84.46
83.87
58,286
Jun 17, 2026
84.34
84.61
84.28
84.58
83.99
163,744
Jun 16, 2026
84.58
84.76
84.37
84.70
84.11
105,353
Jun 15, 2026
84.00
84.49
84.00
84.40
83.82
120,176
Jun 12, 2026
83.19
83.43
83.17
83.17
82.59
149,253
Jun 11, 2026
81.89
82.45
81.70
82.29
81.72
87,366
Jun 10, 2026
82.94
82.98
82.57
82.73
82.16
68,436
Jun 9, 2026
83.01
83.19
82.70
83.03
82.45
87,743
Jun 5, 2026
83.66
83.66
83.40
83.56
82.98
82,178
Jun 4, 2026
83.81
83.81
83.05
83.19
82.61
81,045
Jun 3, 2026
83.50
84.00
83.47
83.68
83.10
219,091
Jun 2, 2026
83.48
83.48
83.05
83.24
82.66
210,088
Jun 1, 2026
83.36
83.42
83.27
83.30
82.72
107,162
May 29, 2026
83.35
83.44
83.19
83.39
82.81
23,504
May 28, 2026
83.00
83.40
82.94
83.08
82.50
114,241
May 27, 2026
83.04
83.18
82.84
83.00
82.42
116,241
May 26, 2026
83.55
83.55
82.93
83.05
82.47
31,675
May 25, 2026
82.78
83.24
82.78
83.14
82.56
93,533
May 22, 2026
82.30
82.69
82.30
82.62
82.05
53,813
May 21, 2026
81.77
82.43
81.67
82.18
81.61
39,365
May 20, 2026
81.55
81.99
81.26
81.43
80.87
160,143
May 19, 2026
81.20
81.53
81.20
81.37
80.81
183,980
May 18, 2026
81.60
81.71
81.03
81.03
80.47
102,946
May 15, 2026
81.55
81.85
81.55
81.57
81.00
638,371
May 14, 2026
81.01
81.20
80.87
80.94
80.38
437,476
May 13, 2026
80.49
80.89
80.48
80.80
80.24
195,072
May 12, 2026
80.99
80.99
80.55
80.69
80.13
297,789
May 11, 2026
80.50
80.69
80.45
80.58
80.02
84,070
May 8, 2026
80.46
80.54
80.40
80.42
79.86
100,126
May 7, 2026
80.50
80.64
80.47
80.59
80.03
30,867
May 6, 2026
80.00
80.00
79.50
79.57
79.02
23,813
May 5, 2026
79.45
79.81
79.31
79.73
79.18
57,461
May 4, 2026
79.48
79.65
79.27
79.50
78.95
397,510
May 1, 2026
79.48
79.66
79.39
79.60
79.05
985,294
Apr 30, 2026
79.49
79.49
78.80
78.80
78.25
29,949
Apr 29, 2026
78.74
79.05
78.67
79.01
78.46
12,415
Apr 28, 2026
79.10
79.16
79.00
79.04
78.49
26,191
Apr 27, 2026
79.32
79.33
79.10
79.16
78.61
33,497
Apr 24, 2026
79.23
79.23
79.05
79.14
78.59
78,688
Apr 23, 2026
79.10
79.10
78.57
78.75
78.20
32,403
Apr 22, 2026
78.96
78.96
78.80
78.81
78.26
89,507
Apr 21, 2026
79.19
79.34
79.12
79.34
78.79
73,743
Apr 20, 2026
79.01
79.08
78.88
79.03
78.48
749,107
Apr 17, 2026
78.61
78.61
78.34
78.39
77.85
58,288
Apr 16, 2026
78.42
78.54
78.22
78.34
77.80
41,664
Apr 15, 2026
78.24
78.41
78.05
78.06
77.52
45,099
Apr 14, 2026
77.66
77.99
77.66
77.91
77.37
43,975
Apr 13, 2026
77.19
77.19
76.96
77.07
76.54
82,916
Apr 10, 2026
77.32
77.43
77.21
77.35
76.81
55,937
Apr 9, 2026
77.36
77.41
77.09
77.25
76.71
32,624
Apr 8, 2026
76.96
77.38
76.70
77.36
76.82
48,519
Apr 7, 2026
77.58
78.30
76.23
76.23
75.70
133,926
Apr 2, 2026
76.43
76.43
75.60
75.61
75.09
78,133
Apr 1, 2026
75.25
76.00
75.25
75.94
75.41
1,183,591
Mar 31, 2026
74.17
74.88
73.95
74.69
74.17
84,216
Mar 30, 2026
74.44
74.44
73.70
74.20
73.69
38,498
Mar 27, 2026
75.34
75.49
75.25
75.28
74.76
109,401
Mar 26, 2026
75.55
75.82
75.41
75.41
74.89
44,214
Mar 25, 2026
75.08
75.55
75.08
75.55
75.03
28,471
Mar 24, 2026
75.00
75.08
74.47
74.60
74.08
52,293
Mar 23, 2026
73.62
73.81
73.38
73.76
73.25
78,189
Mar 20, 2026
74.95
75.59
74.33
74.33
73.81
25,440
Mar 19, 2026
75.11
76.55
74.85
74.95
74.43
101,218
Mar 18, 2026
75.48
75.76
75.38
75.69
75.17
7,724
Mar 17, 2026
75.61
75.65
75.20
75.40
74.88
24,571
Mar 16, 2026
75.43
75.78
75.43
75.67
75.15
47,610
Mar 13, 2026
75.00
75.53
75.00
75.41
74.89
129,498
Mar 12, 2026
76.05
76.05
74.83
75.00
74.48
41,495
Mar 11, 2026
77.49
77.49
75.63
75.63
75.11
71,277
Mar 10, 2026
76.17
76.57
76.01
76.30
75.77
101,568
Mar 9, 2026
75.74
76.24
75.00
75.09
74.57
102,809
Mar 6, 2026
78.04
78.30
77.40
77.56
77.02
78,960
Mar 5, 2026
77.72
77.75
77.42
77.58
77.04
42,600
Mar 4, 2026
77.16
77.54
76.98
77.18
76.65
534,995
Mar 3, 2026
77.92
77.92
77.12
77.17
76.64
274,657
Mar 2, 2026
77.79
78.24
77.38
77.55
77.01
537,867
Feb 27, 2026
78.29
78.36
78.03
78.03
77.49
166,247
Feb 26, 2026
78.50
78.66
78.23
78.26
77.72
199,548
Feb 25, 2026
78.53
78.58
78.05
78.07
77.53
75,785
Feb 24, 2026
78.25
78.25
78.00
78.17
77.63
82,436
Feb 23, 2026
78.54
78.54
77.92
78.06
77.52
759,495
Feb 20, 2026
78.38
78.66
78.15
78.51
77.97
154,069
Feb 19, 2026
79.19
79.19
78.33
78.47
77.93
55,608
Feb 18, 2026
77.70
78.04
77.61
77.97
77.43
37,678
Feb 17, 2026
78.36
78.36
77.42
77.42
76.88
33,132
Feb 16, 2026
77.83
78.53
77.63
77.64
77.10
35,761
Feb 13, 2026
77.80
77.80
77.54
77.66
77.12
87,055
Feb 12, 2026
78.42
78.64
78.17
78.57
78.03
44,501
Feb 11, 2026
78.90
78.93
78.47
78.62
78.08
31,644
Feb 10, 2026
78.80
78.87
78.61
78.84
78.29
33,373
Feb 9, 2026
78.90
79.28
78.80
78.84
78.29
96,936
Feb 6, 2026
77.93
78.19
77.80
77.80
77.26
105,821
Feb 5, 2026
78.85
78.85
78.59
78.73
78.18
36,619
Feb 4, 2026
78.68
78.68
78.40
78.52
77.98
58,466
Feb 3, 2026
79.78
79.95
79.13
79.39
78.84
45,283
Feb 2, 2026
79.22
79.32
78.58
78.76
78.21
1,252,641
Jan 30, 2026
78.73
79.06
78.62
78.97
78.42
44,023
Jan 29, 2026
79.18
79.18
78.50
78.53
77.99
23,935
Jan 28, 2026
79.62
79.82
79.40
79.74
79.19
53,863
Jan 27, 2026
80.00
80.22
79.87
80.19
79.63
87,450
Jan 23, 2026
80.36
80.40
80.16
80.29
79.73
30,438
Jan 22, 2026
80.99
81.00
80.40
80.45
79.89
394,392
Jan 21, 2026
80.40
80.54
80.24
80.42
79.86
583,040
Jan 20, 2026
81.48
81.55
80.94
80.94
80.38
58,270
Jan 19, 2026
82.43
82.43
81.60
81.60
81.03
103,190
Jan 16, 2026
82.31
82.41
82.21
82.37
81.80
33,561
Jan 15, 2026
82.25
82.44
82.20
82.37
81.80
48,774
Jan 14, 2026
82.45
82.57
82.25
82.25
81.68
99,293
Jan 13, 2026
82.77
82.77
82.15
82.27
81.70
38,603
Jan 12, 2026
82.36
82.45
81.98
82.03
81.46
62,052
Jan 9, 2026
81.70
81.84
81.68
81.75
81.18
133,661
Jan 8, 2026
81.54
81.58
81.40
81.53
80.97
18,455
Jan 7, 2026
81.75
81.76
81.16
81.24
80.68
29,955
Jan 6, 2026
81.79
81.79
81.32
81.45
80.89
41,299
Jan 5, 2026
81.14
81.60
81.06
81.37
80.81
222,933
Jan 2, 2026
0.388297
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
81.69
81.78
81.00
81.07
80.51
482,966
Dec 31, 2025
81.60
81.66
81.41
81.42
80.47
73,433
Dec 30, 2025
81.71
81.71
81.49
81.53
80.58
40,978
Dec 29, 2025
81.50
81.75
81.43
81.43
80.48
97,185
Dec 24, 2025
81.71
81.71
81.43
81.50
80.55
50,463
Dec 23, 2025
82.27
82.27
81.58
81.58
80.63
43,567
Dec 22, 2025
81.93
82.73
81.73
81.73
80.78
29,342
Dec 19, 2025
81.49
81.49
81.07
81.19
80.24
95,410
Dec 18, 2025
81.40
81.40
80.69
80.72
79.78
58,017
Dec 17, 2025
81.11
81.49
80.95
81.20
80.25
76,729
Dec 16, 2025
81.42
81.42
80.93
80.94
80.00
43,506
Dec 15, 2025
81.36
81.52
81.11
81.52
80.57
34,712
Dec 12, 2025
81.95
81.98
81.65
81.78
80.83
16,549
Dec 11, 2025
81.46
81.46
80.90
81.17
80.22
74,600
Dec 10, 2025
81.22
81.29
81.10
81.15
80.20
33,941
Dec 9, 2025
81.63
81.68
81.23
81.23
80.28
240,622
Dec 8, 2025
81.65
81.67
81.49
81.58
80.63
78,385
Dec 5, 2025
81.89
81.89
81.75
81.80
80.85
56,872
Dec 4, 2025
81.70
81.84
81.69
81.71
80.76
89,131
Dec 3, 2025
82.05
82.05
81.74
81.85
80.90
398,636
Dec 2, 2025
82.14
82.14
81.77
81.79
80.84
199,792
Dec 1, 2025
82.51
82.51
81.75
81.80
80.85
72,448
Nov 28, 2025
82.16
82.23
82.09
82.11
81.15
20,847
Nov 27, 2025
82.31
82.96
82.05
82.06
81.10
73,100
Nov 26, 2025
82.01
82.58
82.01
82.05
81.09
24,566
Nov 25, 2025
81.54
81.56
81.36
81.46
80.51
19,845
Nov 24, 2025
80.99
81.01
80.78
80.85
79.91
62,764
Nov 21, 2025
80.11
80.28
79.79
80.16
79.22
65,254
Nov 20, 2025
81.10
81.61
81.10
81.47
80.52
40,566
Nov 19, 2025
80.10
80.54
80.05
80.35
79.41
37,219
Nov 18, 2025
81.16
81.26
80.69
80.78
79.84
80,759
Nov 17, 2025
82.02
82.02
81.30
81.75
80.80
22,253
Nov 14, 2025
81.66
81.73
81.41
81.48
80.53
29,726
Nov 13, 2025
82.70
82.99
82.25
82.51
81.55
72,729
Nov 12, 2025
83.21
83.21
82.54
82.75
81.78
45,051
Nov 11, 2025
82.16
82.35
82.16
82.27
81.31
66,997
Nov 10, 2025
81.75
82.01
81.62
81.68
80.73
50,651
Nov 7, 2025
81.88
81.88
81.57
81.73
80.78
21,611
Nov 6, 2025
82.13
82.13
81.84
81.95
80.99
27,836
