Global X Bloomberg Commodity ETF (Synthetic) (ASX:BCOM)
Australia
· Delayed Price · Currency is AUD 13.02
+0.02 (0.15%)
At close: Apr 28, 2026
ASX:BCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.00 | 13.06 | 13.00 | 13.02 | 13.02 | 0.15% | 12,797 |
| Apr 27, 2026 | 13.09 | 13.09 | 12.84 | 13.00 | 13.00 | -0.54% | 29,313 |
| Apr 24, 2026 | 13.00 | 13.14 | 13.00 | 13.07 | 13.07 | 0.62% | 35,337 |
| Apr 23, 2026 | 12.97 | 13.07 | 12.96 | 12.99 | 12.99 | 1.25% | 10,493 |
| Apr 22, 2026 | 12.81 | 12.84 | 12.81 | 12.83 | 12.83 | 1.10% | 15,920 |
| Apr 21, 2026 | 12.76 | 12.77 | 12.69 | 12.69 | 12.69 | -1.09% | 25,843 |
| Apr 20, 2026 | 12.70 | 12.84 | 12.70 | 12.83 | 12.83 | 0.16% | 25,447 |
| Apr 17, 2026 | 12.97 | 13.08 | 12.81 | 12.81 | 12.81 | 0.08% | 12,715 |
| Apr 16, 2026 | 12.80 | 12.84 | 12.77 | 12.80 | 12.80 | -2.29% | 9,470 |
| Apr 15, 2026 | 12.93 | 13.10 | 12.83 | 13.10 | 13.10 | 0.77% | 8,744 |
| Apr 14, 2026 | 13.01 | 13.01 | 12.90 | 13.00 | 13.00 | -0.08% | 13,435 |
| Apr 13, 2026 | 12.99 | 13.03 | 12.98 | 13.01 | 13.01 | 0.70% | 14,714 |
| Apr 10, 2026 | 12.79 | 12.92 | 12.77 | 12.92 | 12.92 | 0.86% | 52,386 |
| Apr 9, 2026 | 12.63 | 12.88 | 12.63 | 12.81 | 12.81 | 1.43% | 14,280 |
| Apr 8, 2026 | 13.25 | 13.25 | 12.59 | 12.63 | 12.63 | -4.32% | 67,788 |
| Apr 7, 2026 | 13.19 | 13.90 | 13.14 | 13.20 | 13.20 | -0.30% | 53,394 |
| Apr 2, 2026 | 13.20 | 13.26 | 13.00 | 13.24 | 13.24 | 0.76% | 10,250 |
| Apr 1, 2026 | 13.98 | 13.99 | 13.11 | 13.14 | 13.14 | -1.65% | 38,721 |
| Mar 31, 2026 | 13.50 | 13.50 | 13.24 | 13.36 | 13.36 | - | 25,576 |
| Mar 30, 2026 | 13.37 | 13.43 | 13.29 | 13.36 | 13.36 | 1.60% | 55,631 |
| Mar 27, 2026 | 13.23 | 13.24 | 13.07 | 13.15 | 13.15 | 1.23% | 13,393 |
| Mar 26, 2026 | 13.21 | 13.21 | 12.95 | 12.99 | 12.99 | 0.93% | 28,332 |
| Mar 25, 2026 | 13.03 | 13.03 | 12.77 | 12.87 | 12.87 | 0.23% | 52,248 |
| Mar 24, 2026 | 12.94 | 12.94 | 12.68 | 12.84 | 12.84 | -1.61% | 43,562 |
| Mar 23, 2026 | 13.01 | 13.09 | 12.95 | 13.05 | 13.05 | 1.08% | 62,298 |
| Mar 20, 2026 | 13.35 | 13.35 | 12.75 | 12.91 | 12.91 | -2.34% | 37,378 |
| Mar 19, 2026 | 13.50 | 13.50 | 13.15 | 13.22 | 13.22 | 2.24% | 61,152 |
| Mar 18, 2026 | 13.05 | 13.05 | 12.83 | 12.93 | 12.93 | -0.69% | 8,285 |
| Mar 17, 2026 | 13.31 | 13.31 | 12.96 | 13.02 | 13.02 | -1.81% | 17,342 |
| Mar 16, 2026 | 13.30 | 13.31 | 13.14 | 13.26 | 13.26 | 0.30% | 23,061 |
| Mar 13, 2026 | 13.15 | 13.23 | 13.11 | 13.22 | 13.22 | 1.38% | 84,390 |
| Mar 12, 2026 | 12.99 | 13.10 | 12.97 | 13.04 | 13.04 | 3.49% | 40,968 |
| Mar 11, 2026 | 12.83 | 12.83 | 12.60 | 12.60 | 12.60 | -1.87% | 28,630 |
| Mar 10, 2026 | 13.00 | 13.00 | 12.71 | 12.84 | 12.84 | -5.73% | 35,168 |
| Mar 9, 2026 | 12.63 | 13.67 | 12.63 | 13.62 | 13.62 | 7.92% | 60,577 |
| 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 |