Betashares Funds - Betashares Global Shares Currency Hedged ETF (ASX:HGBL)
Australia
· Delayed Price · Currency is AUD 77.56
+0.18 (0.23%)
At close: Dec 5, 2025
ASX:HGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.45 | 77.58 | 77.40 | 77.56 | 77.56 | 0.23% | 30,222 |
| Dec 4, 2025 | 77.31 | 77.46 | 77.30 | 77.38 | 77.38 | 0.22% | 106,211 |
| Dec 3, 2025 | 77.09 | 77.25 | 77.07 | 77.21 | 77.21 | 0.52% | 325,496 |
| Dec 2, 2025 | 76.91 | 76.99 | 76.81 | 76.81 | 76.81 | 0.13% | 439,160 |
| Dec 1, 2025 | 77.34 | 77.34 | 76.71 | 76.71 | 76.71 | -0.36% | 118,718 |
| Nov 28, 2025 | 77.02 | 77.12 | 76.98 | 76.99 | 76.99 | 0.01% | 49,814 |
| Nov 27, 2025 | 77.14 | 77.14 | 76.88 | 76.98 | 76.98 | 0.51% | 74,766 |
| Nov 26, 2025 | 76.33 | 76.63 | 76.33 | 76.59 | 76.59 | 1.27% | 25,118 |
| Nov 25, 2025 | 75.79 | 75.79 | 75.52 | 75.63 | 75.63 | 0.77% | 27,934 |
| Nov 24, 2025 | 75.12 | 75.18 | 74.93 | 75.05 | 75.05 | 1.08% | 51,987 |
| Nov 21, 2025 | 74.74 | 74.74 | 73.80 | 74.25 | 74.25 | -2.38% | 78,847 |
| Nov 20, 2025 | 75.69 | 76.06 | 75.69 | 76.06 | 76.06 | 1.86% | 93,955 |
| Nov 19, 2025 | 75.04 | 75.04 | 74.67 | 74.67 | 74.67 | -0.45% | 25,360 |
| Nov 18, 2025 | 75.64 | 75.64 | 74.83 | 75.01 | 75.01 | -1.95% | 44,552 |
| Nov 17, 2025 | 76.88 | 76.88 | 76.08 | 76.50 | 76.50 | 0.37% | 111,850 |
| Nov 14, 2025 | 76.40 | 76.49 | 76.22 | 76.22 | 76.22 | -1.89% | 29,025 |
| Nov 13, 2025 | 77.55 | 77.69 | 77.31 | 77.69 | 77.69 | 0.35% | 25,920 |
| Nov 12, 2025 | 77.31 | 77.55 | 77.30 | 77.42 | 77.42 | 0.58% | 69,381 |
| Nov 11, 2025 | 77.04 | 77.19 | 76.97 | 76.97 | 76.97 | 0.68% | 81,099 |
| Nov 10, 2025 | 76.75 | 76.75 | 76.24 | 76.45 | 76.45 | 0.70% | 42,859 |
| Nov 7, 2025 | 76.50 | 76.50 | 75.72 | 75.92 | 75.92 | -0.93% | 57,083 |
| Nov 6, 2025 | 76.65 | 76.76 | 76.47 | 76.63 | 76.63 | 0.74% | 41,169 |
| Nov 5, 2025 | 76.47 | 76.47 | 75.66 | 76.07 | 76.07 | -0.94% | 48,576 |
| Nov 4, 2025 | 77.19 | 77.19 | 76.77 | 76.79 | 76.79 | -0.52% | 278,043 |
| Nov 3, 2025 | 77.29 | 77.32 | 77.12 | 77.19 | 77.19 | -0.13% | 60,492 |
| Oct 31, 2025 | 77.30 | 77.42 | 77.24 | 77.29 | 77.29 | -0.25% | 77,871 |
| Oct 30, 2025 | 77.39 | 77.77 | 77.23 | 77.48 | 77.48 | -0.08% | 76,106 |
| Oct 29, 2025 | 77.45 | 77.62 | 77.43 | 77.54 | 77.54 | 0.32% | 71,065 |
| Oct 28, 2025 | 77.44 | 77.48 | 77.29 | 77.29 | 77.29 | 0.17% | 106,826 |
| Oct 27, 2025 | 76.79 | 77.18 | 76.79 | 77.16 | 77.16 | 1.27% | 57,728 |
| Oct 24, 2025 | 76.08 | 76.27 | 76.08 | 76.19 | 76.19 | 0.63% | 28,571 |
| Oct 23, 2025 | 75.66 | 75.79 | 75.46 | 75.71 | 75.71 | -0.43% | 58,208 |
| Oct 22, 2025 | 76.00 | 76.12 | 75.87 | 76.04 | 76.04 | 0.05% | 73,356 |
| Oct 21, 2025 | 76.06 | 76.19 | 76.00 | 76.00 | 76.00 | 0.66% | 42,331 |
| Oct 20, 2025 | 75.37 | 75.50 | 75.16 | 75.50 | 75.50 | 1.23% | 40,164 |
| Oct 17, 2025 | 74.72 | 74.86 | 74.56 | 74.58 | 74.58 | -0.97% | 134,928 |
| Oct 16, 2025 | 75.43 | 75.43 | 75.25 | 75.31 | 75.31 | 0.04% | 46,003 |
| Oct 15, 2025 | 75.04 | 75.28 | 75.00 | 75.28 | 75.28 | 0.80% | 66,727 |
| Oct 14, 2025 | 75.00 | 75.24 | 74.61 | 74.68 | 74.68 | -0.20% | 38,635 |
| Oct 13, 2025 | 74.66 | 74.86 | 74.58 | 74.83 | 74.83 | -1.38% | 42,029 |
| Oct 10, 2025 | 76.05 | 76.08 | 75.88 | 75.88 | 75.88 | -0.33% | 31,562 |
| Oct 9, 2025 | 76.25 | 76.25 | 76.06 | 76.13 | 76.13 | 0.44% | 23,365 |
| Oct 8, 2025 | 75.82 | 75.87 | 75.66 | 75.80 | 75.80 | -0.22% | 29,087 |
| Oct 7, 2025 | 75.93 | 75.99 | 75.83 | 75.97 | 75.97 | 0.03% | 29,842 |
| Oct 6, 2025 | 76.00 | 76.03 | 75.84 | 75.95 | 75.95 | 0.22% | 37,071 |
| Oct 3, 2025 | 75.56 | 75.78 | 75.54 | 75.78 | 75.78 | 0.36% | 25,971 |
| Oct 2, 2025 | 75.40 | 75.97 | 75.40 | 75.51 | 75.51 | 1.03% | 139,653 |
| Oct 1, 2025 | 74.85 | 74.92 | 74.69 | 74.74 | 74.74 | -0.13% | 44,574 |
| Sep 30, 2025 | 74.79 | 74.87 | 74.72 | 74.84 | 74.84 | 0.07% | 33,568 |
| Sep 29, 2025 | 74.75 | 74.84 | 74.71 | 74.79 | 74.79 | 0.74% | 49,050 |