Global X Bloomberg Commodity ETF (Synthetic) (ASX:BCOM)
Australia
· Delayed Price · Currency is AUD 12.54
-0.04 (-0.32%)
At close: Mar 5, 2026
ASX:BCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.54 | 12.64 | 12.54 | 12.62 | 12.62 | 0.64% | 6,550 |
| Mar 5, 2026 | 12.78 | 12.78 | 12.40 | 12.54 | 12.54 | -0.32% | 67,120 |
| Mar 4, 2026 | 12.58 | 12.62 | 12.45 | 12.58 | 12.58 | 1.04% | 4,682 |
| Mar 3, 2026 | 12.73 | 12.73 | 12.41 | 12.45 | 12.45 | -0.20% | 28,469 |
| Mar 2, 2026 | 12.45 | 12.73 | 12.39 | 12.48 | 12.48 | 3.18% | 22,482 |
| Feb 27, 2026 | 12.26 | 12.39 | 12.09 | 12.09 | 12.09 | 0.08% | 51,964 |
| Feb 26, 2026 | 12.26 | 12.26 | 12.05 | 12.08 | 12.08 | -0.82% | 10,263 |
| Feb 25, 2026 | 12.26 | 12.26 | 12.10 | 12.18 | 12.18 | -0.65% | 9,545 |
| Feb 24, 2026 | 12.15 | 12.26 | 12.15 | 12.26 | 12.26 | 2.00% | 17,101 |
| Feb 23, 2026 | 12.25 | 12.26 | 12.02 | 12.02 | 12.02 | -0.41% | 12,545 |
| Feb 20, 2026 | 11.97 | 12.08 | 11.97 | 12.07 | 12.07 | 1.00% | 6,718 |
| Feb 19, 2026 | 11.92 | 11.95 | 11.90 | 11.95 | 11.95 | 1.70% | 18,375 |
| Feb 18, 2026 | 11.79 | 11.79 | 11.64 | 11.75 | 11.75 | -0.34% | 87,501 |
| Feb 17, 2026 | 11.74 | 12.25 | 11.74 | 11.79 | 11.79 | 0.34% | 31,146 |
| Feb 16, 2026 | 11.83 | 11.83 | 11.74 | 11.75 | 11.75 | -0.59% | 7,803 |
| Feb 13, 2026 | 12.00 | 12.00 | 11.81 | 11.82 | 11.82 | -1.25% | 49,554 |
| Feb 12, 2026 | 12.00 | 12.01 | 11.89 | 11.97 | 11.97 | 0.84% | 25,854 |
| Feb 11, 2026 | 11.92 | 11.93 | 11.68 | 11.87 | 11.87 | -0.42% | 13,312 |
| Feb 10, 2026 | 11.95 | 12.13 | 11.89 | 11.92 | 11.92 | -0.08% | 59,167 |
| Feb 9, 2026 | 12.01 | 12.01 | 11.88 | 11.93 | 11.93 | -0.67% | 8,852 |
| Feb 6, 2026 | 12.02 | 12.02 | 11.85 | 12.01 | 12.01 | - | 14,240 |
| Feb 5, 2026 | 12.14 | 12.14 | 11.92 | 12.01 | 12.01 | -0.33% | 10,342 |
| Feb 4, 2026 | 12.00 | 12.06 | 11.99 | 12.05 | 12.05 | 2.55% | 12,401 |
| Feb 3, 2026 | 12.07 | 12.07 | 11.68 | 11.75 | 11.75 | -2.57% | 19,650 |
| Feb 2, 2026 | 12.50 | 12.50 | 11.92 | 12.06 | 12.06 | -3.37% | 43,525 |
| Jan 30, 2026 | 12.57 | 12.63 | 12.41 | 12.48 | 12.48 | -0.48% | 49,663 |
| Jan 29, 2026 | 12.48 | 12.57 | 12.48 | 12.54 | 12.54 | 0.56% | 133,010 |
| Jan 28, 2026 | 12.50 | 12.56 | 12.36 | 12.47 | 12.47 | 0.89% | 29,978 |
| Jan 27, 2026 | 12.29 | 12.57 | 12.29 | 12.36 | 12.36 | 0.82% | 24,186 |
| Jan 23, 2026 | 12.28 | 12.33 | 12.25 | 12.26 | 12.26 | 0.08% | 3,332 |
| Jan 22, 2026 | 12.36 | 12.36 | 12.22 | 12.25 | 12.25 | -0.41% | 13,109 |
| Jan 21, 2026 | 12.31 | 12.31 | 12.26 | 12.30 | 12.30 | 0.24% | 29,300 |
| Jan 20, 2026 | 12.27 | 12.34 | 12.23 | 12.27 | 12.27 | -0.32% | 17,713 |
| Jan 19, 2026 | 12.33 | 12.34 | 12.31 | 12.31 | 12.31 | 0.90% | 30,828 |
| Jan 16, 2026 | 12.24 | 12.24 | 12.17 | 12.20 | 12.20 | -0.08% | 3,780 |
| Jan 15, 2026 | 12.38 | 12.38 | 12.10 | 12.21 | 12.21 | -0.81% | 15,542 |
| Jan 14, 2026 | 12.31 | 12.31 | 12.24 | 12.31 | 12.31 | 1.07% | 9,218 |
| Jan 13, 2026 | 12.20 | 12.20 | 12.12 | 12.18 | 12.18 | -0.08% | 6,261 |
| Jan 12, 2026 | 12.12 | 12.20 | 12.12 | 12.19 | 12.19 | 1.41% | 25,201 |
| Jan 9, 2026 | 12.02 | 12.02 | 11.96 | 12.02 | 12.02 | 0.33% | 1,581 |
| Jan 8, 2026 | 11.97 | 12.01 | 11.93 | 11.98 | 11.98 | 0.17% | 4,468 |
| Jan 7, 2026 | 12.05 | 12.12 | 11.95 | 11.96 | 11.96 | -0.33% | 16,162 |
| Jan 6, 2026 | 11.98 | 12.01 | 11.95 | 12.00 | 12.00 | 1.18% | 7,464 |
| Jan 5, 2026 | 12.00 | 12.00 | 11.50 | 11.86 | 11.86 | -1.00% | 242,270 |
| Jan 2, 2026 | 11.98 | 12.09 | 11.81 | 11.98 | 11.98 | 0.08% | 92,908 |
| Dec 31, 2025 | 11.83 | 11.99 | 11.83 | 11.97 | 11.97 | 0.67% | 30,395 |
| Dec 30, 2025 | 11.84 | 11.89 | 11.84 | 11.89 | 11.89 | -0.67% | 4,222 |
| Dec 29, 2025 | 11.91 | 12.04 | 11.91 | 11.97 | 11.97 | 0.50% | 39,677 |
| Dec 24, 2025 | 11.93 | 12.00 | 11.91 | 11.91 | 11.91 | 0.51% | 5,811 |
| Dec 23, 2025 | 11.85 | 11.89 | 11.85 | 11.85 | 11.85 | -0.08% | 5,266 |
| Dec 22, 2025 | 11.66 | 11.88 | 11.66 | 11.86 | 11.86 | 1.63% | 7,435 |
| Dec 19, 2025 | 11.79 | 11.79 | 11.67 | 11.67 | 11.67 | -0.93% | 1,799 |
| Dec 18, 2025 | 11.80 | 11.84 | 11.71 | 11.78 | 11.78 | 0.68% | 27,660 |
| Dec 17, 2025 | 11.65 | 11.71 | 11.65 | 11.70 | 11.70 | 0.09% | 11,610 |
| Dec 16, 2025 | 11.79 | 11.79 | 11.69 | 11.69 | 11.69 | -0.85% | 73,856 |
| Dec 15, 2025 | 11.84 | 11.84 | 11.74 | 11.79 | 11.79 | -0.42% | 12,129 |
| Dec 12, 2025 | 11.82 | 11.86 | 11.81 | 11.84 | 11.84 | 0.42% | 8,311 |
| Dec 11, 2025 | 11.79 | 11.83 | 11.75 | 11.79 | 11.79 | 0.08% | 96,287 |
| Dec 10, 2025 | 11.75 | 11.79 | 11.74 | 11.78 | 11.78 | 0.17% | 4,271 |
| Dec 9, 2025 | 11.83 | 11.83 | 11.76 | 11.76 | 11.76 | -1.26% | 11,690 |
| Dec 8, 2025 | 11.89 | 11.93 | 11.87 | 11.91 | 11.91 | -0.25% | 6,260 |
| Dec 5, 2025 | 11.91 | 11.94 | 11.91 | 11.94 | 11.94 | 0.17% | 8,352 |
| Dec 4, 2025 | 11.94 | 11.94 | 11.91 | 11.92 | 11.92 | -0.08% | 5,781 |
| Dec 3, 2025 | 11.99 | 11.99 | 11.91 | 11.93 | 11.93 | -0.17% | 14,187 |
| Dec 2, 2025 | 11.98 | 12.02 | 11.49 | 11.95 | 11.95 | -0.25% | 7,487 |
| Dec 1, 2025 | 12.05 | 12.05 | 11.95 | 11.98 | 11.98 | -0.17% | 19,803 |
| Nov 28, 2025 | 11.87 | 12.00 | 11.84 | 12.00 | 12.00 | 1.18% | 3,924 |
| Nov 27, 2025 | 11.84 | 11.89 | 11.84 | 11.86 | 11.86 | 0.17% | 2,422 |
| Nov 26, 2025 | 11.86 | 11.86 | 11.70 | 11.84 | 11.84 | 2.07% | 6,388 |
| Nov 25, 2025 | 11.82 | 12.00 | 11.60 | 11.60 | 11.60 | -1.44% | 11,491 |
| Nov 24, 2025 | 11.82 | 11.83 | 11.76 | 11.77 | 11.77 | -0.68% | 5,367 |
| Nov 21, 2025 | 11.89 | 11.89 | 11.81 | 11.85 | 11.85 | -0.50% | 8,300 |
| Nov 20, 2025 | 11.96 | 11.96 | 11.88 | 11.91 | 11.91 | -0.42% | 3,013 |
| Nov 19, 2025 | 11.85 | 11.96 | 11.85 | 11.96 | 11.96 | 0.93% | 3,403 |
| Nov 18, 2025 | 11.90 | 11.91 | 11.60 | 11.85 | 11.85 | 0.25% | 10,365 |
| Nov 17, 2025 | 11.95 | 11.95 | 11.81 | 11.82 | 11.82 | -1.75% | 12,203 |
| Nov 14, 2025 | 12.00 | 12.03 | 11.96 | 12.03 | 12.03 | 0.33% | 57,094 |
| Nov 13, 2025 | 12.05 | 12.05 | 11.83 | 11.99 | 11.99 | -0.50% | 28,872 |
| Nov 12, 2025 | 12.00 | 12.05 | 11.97 | 12.05 | 12.05 | 1.18% | 68,788 |
| Nov 11, 2025 | 11.81 | 11.93 | 11.81 | 11.91 | 11.91 | 0.85% | 12,470 |
| Nov 10, 2025 | 11.81 | 11.81 | 11.77 | 11.81 | 11.81 | 0.08% | 1,298 |
| Nov 7, 2025 | 11.78 | 11.82 | 11.76 | 11.80 | 11.80 | 0.43% | 13,172 |
| Nov 6, 2025 | 11.74 | 11.75 | 11.40 | 11.75 | 11.75 | 0.09% | 6,595 |
| Nov 5, 2025 | 11.75 | 11.79 | 11.73 | 11.74 | 11.74 | -0.17% | 10,810 |
| Nov 4, 2025 | 11.74 | 11.78 | 11.72 | 11.76 | 11.76 | 0.68% | 2,904 |
| Nov 3, 2025 | 11.62 | 11.74 | 11.62 | 11.68 | 11.68 | 0.60% | 12,548 |
| Oct 31, 2025 | 11.61 | 11.65 | 11.60 | 11.61 | 11.61 | 1.49% | 8,046 |
| Oct 30, 2025 | 11.55 | 11.55 | 11.40 | 11.44 | 11.44 | -0.17% | 3,972 |
| Oct 29, 2025 | 11.49 | 11.49 | 11.43 | 11.46 | 11.46 | -0.95% | 2,355 |
| Oct 28, 2025 | 11.58 | 11.61 | 11.56 | 11.57 | 11.57 | -1.53% | 14,432 |
| Oct 27, 2025 | 11.71 | 11.76 | 11.70 | 11.75 | 11.75 | 0.09% | 11,736 |
| Oct 24, 2025 | 11.80 | 11.80 | 11.74 | 11.74 | 11.74 | -0.17% | 7,489 |
| Oct 23, 2025 | 11.75 | 11.76 | 11.71 | 11.76 | 11.76 | 0.43% | 5,585 |
| Oct 22, 2025 | 11.69 | 11.71 | 11.63 | 11.71 | 11.71 | -1.10% | 9,153 |
| Oct 21, 2025 | 11.83 | 11.90 | 11.78 | 11.84 | 11.84 | 0.94% | 5,908 |
| Oct 20, 2025 | 11.78 | 11.78 | 11.67 | 11.73 | 11.73 | -0.26% | 5,039 |
| Oct 17, 2025 | 11.80 | 11.81 | 11.73 | 11.76 | 11.76 | 0.60% | 10,813 |
| Oct 16, 2025 | 11.68 | 11.73 | 11.67 | 11.69 | 11.69 | 0.60% | 5,671 |
| Oct 15, 2025 | 11.71 | 11.71 | 11.60 | 11.62 | 11.62 | -0.60% | 13,817 |
| Oct 14, 2025 | 11.60 | 11.73 | 11.54 | 11.69 | 11.69 | 1.04% | 8,234 |