Global X Bloomberg Commodity ETF (Synthetic) (ASX:BCOM)
Australia
· Delayed Price · Currency is AUD 11.94
+0.02 (0.17%)
At close: Dec 5, 2025
ASX:BCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 12.00 | 12.00 | 11.25 | 11.57 | 11.57 | 0.70% | 12,656 |
| Oct 10, 2025 | 11.85 | 12.00 | 11.49 | 11.49 | 11.49 | -0.78% | 8,932 |
| Oct 9, 2025 | 11.49 | 11.70 | 11.49 | 11.58 | 11.58 | -0.69% | 8,859 |
| Oct 8, 2025 | 11.61 | 11.66 | 11.60 | 11.66 | 11.66 | 1.57% | 9,760 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.47 | 11.48 | 11.48 | 0.09% | 16,295 |
| Oct 6, 2025 | 11.49 | 11.49 | 11.43 | 11.47 | 11.47 | 0.70% | 35,519 |
| Oct 3, 2025 | 11.38 | 11.39 | 11.33 | 11.39 | 11.39 | 0.26% | 6,850 |
| Oct 2, 2025 | 11.35 | 11.36 | 11.30 | 11.36 | 11.36 | 0.26% | 15,528 |
| Oct 1, 2025 | 11.32 | 11.34 | 11.28 | 11.33 | 11.33 | -0.26% | 3,482 |
| Sep 30, 2025 | 11.40 | 11.40 | 11.30 | 11.36 | 11.36 | -0.53% | 11,282 |
| Sep 29, 2025 | 11.43 | 11.44 | 11.40 | 11.42 | 11.42 | 0.09% | 14,594 |
| Sep 26, 2025 | 11.23 | 11.43 | 11.23 | 11.41 | 11.41 | 1.60% | 10,677 |
| Sep 25, 2025 | 11.26 | 11.28 | 10.94 | 11.23 | 11.23 | 0.81% | 2,641 |
| Sep 24, 2025 | 11.02 | 11.24 | 11.02 | 11.14 | 11.14 | 1.09% | 17,869 |
| Sep 23, 2025 | 11.35 | 11.35 | 11.02 | 11.02 | 11.02 | -1.34% | 7,070 |
| Sep 22, 2025 | 11.22 | 11.22 | 11.16 | 11.17 | 11.17 | -0.36% | 41,031 |
| Sep 19, 2025 | 11.18 | 11.25 | 11.18 | 11.21 | 11.21 | -0.27% | 8,989 |
| Sep 18, 2025 | 11.22 | 11.25 | 11.18 | 11.24 | 11.24 | - | 1,017 |
| Sep 17, 2025 | 11.24 | 11.31 | 11.24 | 11.24 | 11.24 | - | 37,381 |
| Sep 16, 2025 | 11.15 | 11.30 | 11.11 | 11.24 | 11.24 | 0.81% | 7,586 |
| Sep 15, 2025 | 11.11 | 11.15 | 11.08 | 11.15 | 11.15 | 0.72% | 1,815 |
| Sep 12, 2025 | 11.00 | 11.07 | 10.96 | 11.07 | 11.07 | - | 2,863 |
| Sep 11, 2025 | 11.15 | 11.15 | 11.05 | 11.07 | 11.07 | -0.36% | 2,438 |
| Sep 10, 2025 | 11.09 | 11.20 | 11.08 | 11.11 | 11.11 | -0.09% | 3,040 |
| Sep 9, 2025 | 11.13 | 11.14 | 11.09 | 11.12 | 11.12 | -0.09% | 10,497 |
| Sep 8, 2025 | 11.16 | 11.16 | 11.09 | 11.13 | 11.13 | -0.27% | 8,816 |
| Sep 5, 2025 | 11.21 | 11.22 | 10.40 | 11.16 | 11.16 | -0.09% | 15,465 |
| Sep 4, 2025 | 11.20 | 11.24 | 10.40 | 11.17 | 11.17 | 1.55% | 152,854 |
| Sep 3, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -2.40% | 118,446 |
| Sep 2, 2025 | 11.27 | 11.28 | 11.22 | 11.27 | 11.27 | 0.45% | 96,716 |
| Sep 1, 2025 | 11.18 | 11.25 | 11.17 | 11.22 | 11.22 | 0.72% | 12,893 |
| Aug 29, 2025 | 11.17 | 11.17 | 11.10 | 11.14 | 11.14 | 0.09% | 3,530 |
| Aug 28, 2025 | 11.11 | 11.14 | 11.07 | 11.13 | 11.13 | -0.27% | 5,047 |
| Aug 27, 2025 | 11.15 | 11.17 | 11.11 | 11.16 | 11.16 | -0.45% | 6,869 |
| Aug 26, 2025 | 11.20 | 11.21 | 11.11 | 11.21 | 11.21 | 0.45% | 7,851 |
| Aug 25, 2025 | 11.17 | 11.20 | 11.05 | 11.16 | 11.16 | -0.27% | 4,468 |
| Aug 22, 2025 | 11.23 | 11.23 | 11.18 | 11.19 | 11.19 | 0.27% | 5,274 |
| Aug 21, 2025 | 11.13 | 11.17 | 11.12 | 11.16 | 11.16 | 1.09% | 5,873 |
| Aug 20, 2025 | 11.05 | 11.10 | 11.01 | 11.04 | 11.04 | 0.36% | 6,613 |
| Aug 19, 2025 | 10.98 | 11.04 | 10.98 | 11.00 | 11.00 | 0.18% | 1,687 |
| Aug 18, 2025 | 10.99 | 10.99 | 10.94 | 10.98 | 10.98 | -0.09% | 11,116 |
| Aug 15, 2025 | 11.00 | 11.01 | 10.95 | 10.99 | 10.99 | 0.55% | 6,548 |
| Aug 14, 2025 | 10.97 | 10.97 | 10.93 | 10.93 | 10.93 | 0.09% | 7,520 |
| Aug 13, 2025 | 10.97 | 11.06 | 10.92 | 10.92 | 10.92 | -0.91% | 11,636 |
| Aug 12, 2025 | 11.00 | 11.04 | 10.98 | 11.02 | 11.02 | 0.64% | 10,175 |
| Aug 11, 2025 | 11.00 | 11.00 | 10.69 | 10.95 | 10.95 | -1.08% | 5,874 |
| Aug 8, 2025 | 11.04 | 11.33 | 11.04 | 11.07 | 11.07 | 0.27% | 10,319 |
| Aug 7, 2025 | 11.07 | 11.07 | 11.02 | 11.04 | 11.04 | -0.09% | 5,387 |
| Aug 6, 2025 | 11.06 | 11.08 | 11.02 | 11.05 | 11.05 | -0.09% | 5,275 |
| Aug 5, 2025 | 11.00 | 11.10 | 11.00 | 11.06 | 11.06 | 0.36% | 4,944 |
| Aug 4, 2025 | 11.23 | 11.23 | 11.02 | 11.02 | 11.02 | -1.61% | 23,897 |
| Aug 1, 2025 | 11.21 | 11.34 | 11.16 | 11.20 | 11.20 | 0.09% | 11,316 |
| Jul 31, 2025 | 11.32 | 11.33 | 11.19 | 11.19 | 11.19 | -1.15% | 8,835 |
| Jul 30, 2025 | 11.32 | 11.36 | 11.32 | 11.32 | 11.32 | 0.44% | 3,154 |
| Jul 29, 2025 | 11.24 | 11.27 | 11.24 | 11.27 | 11.27 | 0.36% | 2,672 |
| Jul 28, 2025 | 11.32 | 11.32 | 11.17 | 11.23 | 11.23 | -0.53% | 18,494 |
| Jul 25, 2025 | 11.23 | 11.29 | 11.22 | 11.29 | 11.29 | 0.98% | 3,894 |
| Jul 24, 2025 | 11.25 | 11.26 | 11.18 | 11.18 | 11.18 | -1.41% | 2,866 |
| Jul 23, 2025 | 11.36 | 11.37 | 11.30 | 11.34 | 11.34 | 0.35% | 22,064 |
| Jul 22, 2025 | 11.37 | 11.37 | 11.30 | 11.30 | 11.30 | -0.88% | 7,761 |
| Jul 21, 2025 | 11.47 | 11.47 | 11.37 | 11.40 | 11.40 | -0.35% | 17,057 |