ASX - Delayed Quote
AUD
Betashares Geared Australian Equities Complex ETF (GEAR.AX)
37.44
-0.40
(-1.06%)
At close: November 6 at 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
36.97
37.58
36.60
37.44
37.44
145,453
Nov 6, 2026
36.97
37.58
36.60
37.44
37.44
145,453
Nov 5, 2026
37.29
37.87
36.89
37.84
37.84
574,682
Nov 4, 2026
36.03
36.09
35.54
35.77
35.77
149,026
Nov 3, 2026
36.41
36.48
35.89
36.23
36.23
115,116
Nov 2, 2026
36.14
36.50
35.93
36.04
36.04
59,603
Oct 30, 2026
36.60
37.25
36.44
36.44
36.44
231,209
Oct 29, 2026
36.17
36.42
36.11
36.34
36.34
94,796
Oct 28, 2026
36.24
36.75
35.91
35.91
35.91
239,532
Oct 27, 2026
35.74
36.06
35.32
35.96
35.96
128,936
Oct 26, 2026
35.19
35.74
34.90
35.74
35.74
102,201
Oct 23, 2026
35.36
35.54
35.20
35.54
35.54
105,500
Oct 22, 2026
35.77
35.77
35.30
35.51
35.51
108,599
Oct 21, 2026
35.98
36.00
35.55
35.86
35.86
114,750
Oct 20, 2026
35.33
35.78
35.14
35.69
35.69
165,194
Oct 19, 2026
35.72
36.00
35.61
35.93
35.93
155,514
Oct 16, 2026
35.69
35.85
35.47
35.75
35.75
173,268
Oct 15, 2026
34.71
35.11
34.29
35.00
35.00
101,896
Oct 14, 2026
35.35
35.35
34.81
34.96
34.96
99,439
Oct 13, 2026
35.53
35.70
35.15
35.58
35.58
57,086
Oct 12, 2026
35.20
35.65
35.14
35.53
35.53
121,694
Oct 9, 2026
34.73
35.03
34.73
35.03
35.03
68,127
Oct 8, 2026
34.72
34.92
34.50
34.50
34.50
102,962
Oct 7, 2026
35.16
35.30
34.90
35.07
35.07
55,508
Oct 6, 2026
35.02
35.33
34.82
35.16
35.16
82,743
Oct 5, 2026
34.95
35.17
34.69
34.74
34.74
67,141
Oct 2, 2026
34.56
34.73
34.31
34.72
34.72
68,748
Oct 1, 2026
35.18
35.18
34.13
34.14
34.14
266,604
Sep 30, 2026
34.95
35.82
34.90
35.67
35.67
138,466
Sep 29, 2026
34.80
34.97
34.55
34.97
34.97
54,672
Sep 28, 2026
34.57
35.02
34.56
34.73
34.73
93,369
Sep 25, 2026
34.67
34.68
34.45
34.60
34.60
103,969
Sep 24, 2026
34.59
35.04
34.45
34.93
34.93
169,443
Sep 23, 2026
35.61
35.74
35.33
35.50
35.50
46,670
Sep 22, 2026
35.48
35.67
35.21
35.44
35.44
115,162
Sep 21, 2026
34.90
35.27
34.82
35.17
35.17
111,319
Sep 18, 2026
35.57
35.59
35.16
35.21
35.21
79,445
Sep 17, 2026
34.95
35.45
34.85
35.18
35.18
187,634
Sep 16, 2026
34.93
35.02
34.74
34.91
34.91
75,272
Sep 15, 2026
35.23
35.26
34.67
34.72
34.72
160,502
Sep 14, 2026
35.40
35.59
35.28
35.37
35.37
71,486
Sep 11, 2026
35.20
35.53
35.00
35.34
35.34
250,625
Sep 10, 2026
36.10
36.12
35.37
35.96
35.96
359,204
Sep 9, 2026
36.95
37.15
36.64
36.86
36.86
107,410
Sep 8, 2026
37.58
37.58
36.78
36.81
36.81
181,065
Sep 7, 2026
37.53
37.92
37.53
37.62
37.62
49,950
Sep 4, 2026
37.91
37.99
37.51
37.57
37.57
70,625
Sep 3, 2026
37.26
37.74
37.20
37.69
37.69
117,803
Sep 2, 2026
36.98
37.14
36.68
37.02
37.02
174,695
Sep 1, 2026
37.45
37.81
37.39
37.76
37.76
137,779
Aug 31, 2026
37.70
38.20
37.62
37.74
37.74
85,796
Aug 28, 2026
37.67
37.95
37.59
37.95
37.95
88,669
Aug 27, 2026
38.20
38.22
37.36
37.43
37.43
146,481
Aug 26, 2026
38.60
39.07
38.26
38.30
38.30
156,505
Aug 25, 2026
38.04
38.65
38.04
38.51
38.51
94,569
Aug 24, 2026
37.83
38.23
37.74
37.93
37.93
132,248
Aug 21, 2026
37.65
37.75
37.47
37.54
37.54
89,867
Aug 20, 2026
37.94
37.96
37.60
37.74
37.74
1,035,040
Aug 19, 2026
37.35
37.60
37.20
37.50
37.50
164,007
Aug 18, 2026
37.45
37.88
37.44
37.53
37.53
103,011
Aug 17, 2026
37.91
37.91
37.51
37.57
37.57
297,186
Aug 14, 2026
38.23
38.23
37.80
37.91
37.91
108,775
Aug 13, 2026
38.65
38.69
38.19
38.61
38.61
159,652
Aug 12, 2026
38.81
38.93
38.55
38.69
38.69
94,262
Aug 11, 2026
38.90
39.43
38.90
39.13
39.13
106,470
Aug 10, 2026
39.19
39.25
38.76
38.97
38.97
130,490
Aug 7, 2026
39.00
39.38
38.85
39.23
39.23
50,443
Aug 6, 2026
38.95
39.55
38.95
39.27
39.27
208,776
Aug 5, 2026
38.48
38.99
38.15
38.89
38.89
267,918
Aug 4, 2026
37.20
38.26
37.20
38.26
38.26
221,130
Aug 3, 2026
36.58
37.12
36.51
37.12
37.12
120,170
Jul 31, 2026
37.50
37.57
36.80
36.82
36.82
134,628
Jul 30, 2026
37.11
37.28
36.59
36.71
36.71
118,333
Jul 29, 2026
37.05
37.79
36.99
37.31
37.31
279,412
Jul 28, 2026
35.87
36.63
35.80
36.61
36.61
163,552
Jul 27, 2026
35.79
36.13
35.61
36.11
36.11
193,895
Jul 24, 2026
35.27
35.48
34.82
35.01
35.01
200,786
Jul 23, 2026
36.02
36.44
35.68
35.68
35.68
300,819
Jul 22, 2026
35.36
35.73
35.31
35.45
35.45
135,895
Jul 21, 2026
34.99
35.38
34.77
35.20
35.20
185,767
Jul 20, 2026
35.61
35.70
35.27
35.27
35.27
53,327
Jul 17, 2026
35.56
35.56
35.03
35.30
35.30
259,729
Jul 16, 2026
35.85
35.90
35.48
35.68
35.68
151,850
Jul 15, 2026
35.85
36.02
35.61
35.65
35.65
145,139
Jul 14, 2026
35.42
35.47
35.03
35.41
35.41
193,492
Jul 13, 2026
35.46
35.61
35.17
35.43
35.43
112,249
Jul 10, 2026
35.08
35.63
35.00
35.38
35.38
164,856
Jul 9, 2026
34.77
35.08
34.60
35.05
35.05
150,267
Jul 8, 2026
34.88
35.22
34.34
35.22
35.22
223,112
Jul 7, 2026
35.59
35.80
35.33
35.40
35.40
195,660
Jul 6, 2026
35.72
36.00
35.64
35.64
35.64
115,412
Jul 3, 2026
35.14
35.97
35.11
35.86
35.86
209,611
Jul 2, 2026
34.75
34.92
34.33
34.80
34.80
157,680
Jul 1, 2026
0.213672
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
35.41
35.48
34.77
34.85
34.85
169,958
Jun 30, 2026
35.97
36.08
35.59
35.59
35.38
1,267,569
Jun 29, 2026
35.55
35.97
35.43
35.87
35.65
85,648
Jun 26, 2026
35.28
35.46
34.90
35.33
35.12
148,900
Jun 25, 2026
35.73
35.74
35.25
35.28
35.07
109,170
Jun 24, 2026
35.71
35.90
35.56
35.77
35.56
74,625
Jun 23, 2026
36.00
36.15
35.49
35.55
35.34
124,110
Jun 22, 2026
35.74
36.15
35.67
35.80
35.59
51,036
Jun 19, 2026
36.23
36.23
35.77
35.98
35.76
273,550
Jun 18, 2026
37.00
37.36
36.67
36.67
36.45
190,457
Jun 17, 2026
36.58
37.28
36.49
37.13
36.91
204,675
Jun 16, 2026
36.10
36.74
35.99
36.73
36.51
119,301
Jun 15, 2026
36.39
36.91
36.39
36.74
36.52
354,421
Jun 12, 2026
35.44
35.86
35.31
35.75
35.54
250,853
Jun 11, 2026
33.78
34.60
33.67
34.28
34.07
216,188
Jun 10, 2026
33.95
34.68
33.93
34.42
34.21
124,621
Jun 9, 2026
33.50
34.20
33.08
34.09
33.89
337,515
Jun 5, 2026
34.86
34.91
34.20
34.31
34.10
235,667
Jun 4, 2026
35.28
35.28
34.50
34.77
34.56
196,899
Jun 3, 2026
35.54
35.93
35.23
35.70
35.49
262,865
Jun 2, 2026
34.93
35.23
34.29
35.16
34.95
245,902
Jun 1, 2026
35.05
35.27
34.91
35.23
35.02
74,393
May 29, 2026
34.55
35.21
34.55
35.09
34.88
245,831
May 28, 2026
34.66
34.69
33.82
34.06
33.86
224,698
May 27, 2026
34.64
35.09
34.35
35.09
34.88
145,071
May 26, 2026
34.75
34.82
34.41
34.64
34.43
161,690
May 25, 2026
34.61
35.13
34.51
34.91
34.70
183,946
May 22, 2026
34.69
34.80
34.53
34.64
34.43
154,992
May 21, 2026
34.34
34.60
34.20
34.32
34.11
181,943
May 20, 2026
34.03
34.03
33.16
33.28
33.08
205,892
May 19, 2026
33.97
34.25
33.89
34.12
33.92
118,156
May 18, 2026
34.06
34.06
33.30
33.40
33.20
296,541
May 15, 2026
34.68
34.96
34.25
34.37
34.16
142,786
May 14, 2026
34.28
34.48
34.19
34.47
34.26
146,571
May 13, 2026
34.45
34.63
34.06
34.42
34.21
214,989
May 12, 2026
35.12
35.17
34.30
34.74
34.53
345,503
May 11, 2026
34.93
35.10
34.55
35.06
34.85
155,699
May 8, 2026
35.60
35.89
35.15
35.36
35.15
221,091
May 7, 2026
36.35
36.58
36.29
36.42
36.20
249,887
May 6, 2026
35.21
35.67
35.05
35.67
35.46
164,438
May 5, 2026
34.39
34.70
34.20
34.67
34.46
141,096
May 4, 2026
35.11
35.22
34.69
34.85
34.64
108,425
May 1, 2026
35.43
35.45
35.03
35.19
34.98
162,143
Apr 30, 2026
34.39
34.75
34.33
34.58
34.37
107,511
Apr 29, 2026
34.70
35.04
34.55
34.79
34.58
127,629
Apr 28, 2026
35.04
35.18
34.86
35.00
34.79
91,736
Apr 27, 2026
35.37
35.61
35.17
35.46
35.25
104,287
Apr 24, 2026
35.83
35.85
35.30
35.74
35.53
92,768
Apr 23, 2026
35.96
36.09
35.38
35.77
35.56
193,813
Apr 22, 2026
36.76
36.76
36.18
36.20
35.98
150,426
Apr 21, 2026
37.44
37.44
36.87
37.10
36.88
55,167
Apr 20, 2026
37.03
37.24
36.73
37.18
36.96
63,403
Apr 17, 2026
37.14
37.14
36.78
37.13
36.91
315,878
Apr 16, 2026
37.69
37.72
37.12
37.21
36.99
55,889
Apr 15, 2026
37.73
37.75
37.39
37.44
37.22
91,431
Apr 14, 2026
37.86
37.86
37.23
37.40
37.18
150,969
Apr 13, 2026
36.90
37.11
36.73
36.94
36.72
94,386
Apr 10, 2026
37.02
37.29
36.83
37.26
37.04
174,226
Apr 9, 2026
36.88
37.35
36.80
37.35
37.13
173,068
Apr 8, 2026
37.31
37.65
37.09
37.28
37.06
314,450
Apr 7, 2026
34.91
36.02
34.91
35.20
34.99
287,237
Apr 2, 2026
35.00
35.28
33.89
34.07
33.87
341,242
Apr 1, 2026
34.25
34.80
34.25
34.80
34.59
234,246
Mar 31, 2026
33.03
33.77
32.58
33.19
32.99
145,848
Mar 30, 2026
32.77
33.03
32.30
33.03
32.83
150,810
Mar 27, 2026
33.10
33.54
32.99
33.54
33.34
126,756
Mar 26, 2026
33.72
33.88
33.40
33.57
33.37
87,962
Mar 25, 2026
33.26
33.96
33.10
33.67
33.47
158,359
Mar 24, 2026
33.50
33.50
32.30
32.35
32.16
209,576
Mar 23, 2026
31.48
32.50
31.38
32.20
32.01
210,907
Mar 20, 2026
33.32
33.41
32.79
32.79
32.59
226,714
Mar 19, 2026
33.80
33.80
33.32
33.41
33.21
272,598
Mar 18, 2026
34.54
34.76
34.31
34.67
34.46
134,963
Mar 17, 2026
34.53
34.63
34.08
34.45
34.24
354,667
Mar 16, 2026
34.04
34.46
33.99
34.17
33.96
79,585
Mar 13, 2026
34.24
34.90
34.24
34.46
34.25
81,638
Mar 12, 2026
34.72
34.84
34.28
34.57
34.36
182,163
Mar 11, 2026
35.41
35.67
35.25
35.54
35.33
133,221
Mar 10, 2026
35.36
35.62
34.80
35.10
34.89
393,876
Mar 9, 2026
34.23
34.39
33.00
34.22
34.01
638,827
Mar 6, 2026
36.27
36.46
36.11
36.46
36.24
145,771
Mar 5, 2026
37.35
37.52
36.96
37.29
37.07
55,541
Mar 4, 2026
37.00
37.16
36.47
36.67
36.45
268,714
Mar 3, 2026
38.92
39.08
38.01
38.13
37.90
91,741
Mar 2, 2026
38.54
39.18
38.49
39.18
38.94
70,825
Feb 27, 2026
39.10
39.18
38.89
39.15
38.91
95,354
Feb 26, 2026
39.15
39.17
38.88
38.96
38.73
137,756
Feb 25, 2026
38.13
38.56
38.06
38.48
38.25
131,729
Feb 24, 2026
37.71
37.90
37.28
37.60
37.37
82,469
Feb 23, 2026
38.25
38.30
37.45
37.56
37.33
126,981
Feb 20, 2026
37.89
38.05
37.76
38.04
37.81
68,306
Feb 19, 2026
38.13
38.37
38.01
38.08
37.85
137,580
Feb 18, 2026
37.26
37.42
37.19
37.37
37.15
123,463
Feb 17, 2026
36.97
37.17
36.83
36.89
36.67
49,640
Feb 16, 2026
36.61
36.77
36.50
36.66
36.44
56,122
Feb 13, 2026
37.08
37.08
36.46
36.53
36.31
106,575
Feb 12, 2026
37.55
38.14
37.46
37.52
37.29
164,183
Feb 11, 2026
36.40
37.36
36.35
37.36
37.14
195,195
Feb 10, 2026
36.42
36.56
36.12
36.24
36.02
119,893
Feb 9, 2026
35.50
36.24
35.50
36.10
35.88
173,592
Feb 6, 2026
35.44
35.44
34.45
34.65
34.44
330,667
Feb 5, 2026
36.51
36.58
36.18
36.29
36.07
49,644
Feb 4, 2026
35.97
36.79
35.80
36.65
36.43
162,106
Feb 3, 2026
36.05
36.41
35.85
36.04
35.82
188,920
Feb 2, 2026
35.77
35.90
35.10
35.31
35.10
150,539
Jan 30, 2026
36.97
37.08
36.09
36.15
35.93
139,021
Jan 29, 2026
36.70
36.70
36.10
36.64
36.42
134,877
Jan 28, 2026
37.12
37.16
36.53
36.73
36.51
85,933
Jan 27, 2026
36.67
37.09
36.65
36.88
36.66
165,241
Jan 23, 2026
36.00
36.32
35.93
36.10
35.88
50,024
Jan 22, 2026
35.90
36.18
35.84
36.03
35.81
274,245
Jan 21, 2026
35.54
35.58
35.34
35.42
35.21
76,028
Jan 20, 2026
36.01
36.08
35.68
35.74
35.53
82,471
Jan 19, 2026
36.38
36.54
36.10
36.24
36.02
61,933
Jan 16, 2026
36.14
36.65
36.10
36.55
36.33
129,555
Jan 15, 2026
36.23
36.30
35.95
36.17
35.95
89,588
Jan 14, 2026
35.85
35.99
35.49
35.83
35.61
979,697
Jan 13, 2026
35.55
36.16
35.49
35.69
35.48
93,997
Jan 12, 2026
35.08
35.61
35.03
35.27
35.06
101,609
Jan 9, 2026
35.25
35.34
34.85
34.93
34.72
69,089
Jan 8, 2026
34.90
35.18
34.78
34.97
34.76
80,091
Jan 7, 2026
35.08
35.22
34.74
34.80
34.59
122,360
Jan 6, 2026
35.41
35.54
34.64
34.71
34.50
96,980
Jan 5, 2026
35.09
35.30
35.01
35.08
34.87
31,809
Jan 2, 2026
0.445676
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
34.93
35.20
34.84
35.13
34.92
61,593
Dec 31, 2025
35.49
35.62
35.18
35.43
34.77
83,675
Dec 30, 2025
35.53
35.82
35.43
35.51
34.85
30,971
Dec 29, 2025
35.89
35.99
35.45
35.47
34.81
136,812
Dec 24, 2025
36.04
36.04
35.64
35.78
35.12
41,646
Dec 23, 2025
35.44
36.24
35.44
36.14
35.47
181,402
Dec 22, 2025
35.02
35.44
34.93
35.33
34.68
177,874
Dec 19, 2025
34.69
34.86
34.60
34.63
33.99
199,110
Dec 18, 2025
34.00
34.31
34.00
34.30
33.67
76,290
Dec 17, 2025
34.40
34.40
33.97
34.27
33.64
77,595
Dec 16, 2025
34.79
35.07
34.22
34.41
33.77
172,609
Dec 15, 2025
34.94
34.98
34.67
34.76
34.12
96,905
Dec 12, 2025
35.05
35.39
34.99
35.36
34.71
158,567
Dec 11, 2025
34.80
35.02
34.25
34.37
33.73
159,760
Dec 10, 2025
34.55
34.56
34.15
34.31
33.68
41,526
Dec 9, 2025
34.53
34.70
34.30
34.31
33.68
96,439
Dec 8, 2025
34.56
34.73
34.48
34.68
34.04
56,936
Dec 5, 2025
34.67
34.81
34.48
34.75
34.11
103,112
Dec 4, 2025
34.59
34.63
34.22
34.63
33.99
100,906
Dec 3, 2025
34.43
34.73
34.31
34.42
33.78
76,750
Dec 2, 2025
34.28
34.53
34.26
34.32
33.68
55,877
Dec 1, 2025
34.64
34.72
34.20
34.20
33.57
103,877
Nov 28, 2025
34.56
34.84
34.45
34.64
34.00
921,894
Nov 27, 2025
34.80
35.00
34.59
34.65
34.01
155,873
Nov 26, 2025
34.74
34.94
34.50
34.62
33.98
237,107
Nov 25, 2025
34.23
34.30
33.74
33.93
33.30
121,619
Nov 24, 2025
33.64
33.95
33.56
33.84
33.21
185,898
Nov 21, 2025
32.85
33.23
32.65
33.00
32.39
238,166
Nov 20, 2025
33.65
34.30
33.62
34.16
33.53
205,164
Nov 19, 2025
33.49
33.62
33.24
33.25
32.63
115,685
Nov 18, 2025
34.42
34.50
33.29
33.42
32.80
305,280
Nov 17, 2025
34.73
34.96
34.59
34.94
34.29
129,292
Nov 14, 2025
34.80
35.02
34.71
34.91
34.26
147,316
Nov 13, 2025
36.46
36.46
35.50
35.91
35.25
134,706
Nov 12, 2025
36.66
36.72
36.35
36.35
35.68
78,028
Nov 11, 2025
36.93
36.94
36.48
36.51
35.83
85,281
Nov 10, 2025
36.24
36.52
36.10
36.51
35.83
74,156
Nov 7, 2025
36.41
36.56
35.90
35.95
35.28
70,611
Nov 6, 2025
36.65
36.82
36.34
36.50
35.82
99,790
