Betashares Funds - Betashares Global Shares ETF (ASX:BGBL)
Australia
· Delayed Price · Currency is AUD 76.39
+1.30 (1.73%)
Last updated: Mar 10, 2026, 11:37 AM AEST
ASX:BGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.04 | 78.30 | 77.40 | 77.56 | 77.56 | -0.03% | 78,960 |
| Mar 5, 2026 | 77.72 | 77.75 | 77.42 | 77.58 | 77.58 | 0.52% | 42,600 |
| Mar 4, 2026 | 77.16 | 77.54 | 76.98 | 77.18 | 77.18 | 0.01% | 534,995 |
| Mar 3, 2026 | 77.92 | 77.92 | 77.12 | 77.17 | 77.17 | -0.49% | 274,657 |
| Mar 2, 2026 | 77.79 | 78.24 | 77.38 | 77.55 | 77.55 | -0.62% | 537,867 |
| Feb 27, 2026 | 78.29 | 78.36 | 78.03 | 78.03 | 78.03 | -0.29% | 166,247 |
| Feb 26, 2026 | 78.50 | 78.66 | 78.23 | 78.26 | 78.26 | 0.24% | 199,548 |
| Feb 25, 2026 | 78.53 | 78.58 | 78.05 | 78.07 | 78.07 | -0.13% | 75,785 |
| Feb 24, 2026 | 78.25 | 78.25 | 78.00 | 78.17 | 78.17 | 0.14% | 82,436 |
| Feb 23, 2026 | 78.54 | 78.54 | 77.92 | 78.06 | 78.06 | -0.57% | 759,495 |
| Feb 20, 2026 | 78.38 | 78.66 | 78.15 | 78.51 | 78.51 | 0.05% | 154,069 |
| Feb 19, 2026 | 79.19 | 79.19 | 78.33 | 78.47 | 78.47 | 0.64% | 55,608 |
| Feb 18, 2026 | 77.70 | 78.04 | 77.61 | 77.97 | 77.97 | 0.71% | 37,678 |
| Feb 17, 2026 | 78.36 | 78.36 | 77.42 | 77.42 | 77.42 | -0.28% | 33,132 |
| Feb 16, 2026 | 77.83 | 78.53 | 77.63 | 77.64 | 77.64 | -0.03% | 35,761 |
| Feb 13, 2026 | 77.80 | 77.80 | 77.54 | 77.66 | 77.66 | -1.16% | 87,055 |
| Feb 12, 2026 | 78.42 | 78.64 | 78.17 | 78.57 | 78.57 | -0.06% | 44,501 |
| Feb 11, 2026 | 78.90 | 78.93 | 78.47 | 78.62 | 78.62 | -0.28% | 31,644 |
| Feb 10, 2026 | 78.80 | 78.87 | 78.61 | 78.84 | 78.84 | - | 33,373 |
| Feb 9, 2026 | 78.90 | 79.28 | 78.80 | 78.84 | 78.84 | 1.34% | 96,936 |
| Feb 6, 2026 | 77.93 | 78.19 | 77.80 | 77.80 | 77.80 | -1.18% | 105,821 |
| Feb 5, 2026 | 78.85 | 78.85 | 78.59 | 78.73 | 78.73 | 0.27% | 36,619 |
| Feb 4, 2026 | 78.68 | 78.68 | 78.40 | 78.52 | 78.52 | -1.10% | 58,466 |
| Feb 3, 2026 | 79.78 | 79.95 | 79.13 | 79.39 | 79.39 | 0.80% | 45,283 |
| Feb 2, 2026 | 79.22 | 79.32 | 78.58 | 78.76 | 78.76 | -0.27% | 1,252,641 |
| Jan 30, 2026 | 78.73 | 79.06 | 78.62 | 78.97 | 78.97 | 0.56% | 44,023 |
| Jan 29, 2026 | 79.18 | 79.18 | 78.50 | 78.53 | 78.53 | -1.52% | 23,935 |
| Jan 28, 2026 | 79.62 | 79.82 | 79.40 | 79.74 | 79.74 | -0.56% | 53,863 |
| Jan 27, 2026 | 80.00 | 80.22 | 79.87 | 80.19 | 80.19 | -0.12% | 87,450 |
| Jan 23, 2026 | 80.36 | 80.40 | 80.16 | 80.29 | 80.29 | -0.20% | 30,438 |
| Jan 22, 2026 | 80.99 | 81.00 | 80.40 | 80.45 | 80.45 | 0.04% | 394,392 |
| Jan 21, 2026 | 80.40 | 80.54 | 80.24 | 80.42 | 80.42 | -0.64% | 583,040 |
| Jan 20, 2026 | 81.48 | 81.55 | 80.94 | 80.94 | 80.94 | -0.81% | 58,270 |
| Jan 19, 2026 | 82.43 | 82.43 | 81.60 | 81.60 | 81.60 | -0.93% | 103,190 |
| Jan 16, 2026 | 82.31 | 82.41 | 82.21 | 82.37 | 82.37 | - | 33,561 |
| Jan 15, 2026 | 82.25 | 82.44 | 82.20 | 82.37 | 82.37 | 0.15% | 48,774 |
| Jan 14, 2026 | 82.45 | 82.57 | 82.25 | 82.25 | 82.25 | -0.02% | 99,293 |
| Jan 13, 2026 | 82.77 | 82.77 | 82.15 | 82.27 | 82.27 | 0.29% | 38,603 |
| Jan 12, 2026 | 82.36 | 82.45 | 81.98 | 82.03 | 82.03 | 0.34% | 62,052 |
| Jan 9, 2026 | 81.70 | 81.84 | 81.68 | 81.75 | 81.75 | 0.27% | 133,661 |
| Jan 8, 2026 | 81.54 | 81.58 | 81.40 | 81.53 | 81.53 | 0.36% | 18,455 |
| Jan 7, 2026 | 81.75 | 81.76 | 81.16 | 81.24 | 81.24 | -0.26% | 29,955 |
| Jan 6, 2026 | 81.79 | 81.79 | 81.32 | 81.45 | 81.45 | 0.10% | 41,299 |
| Jan 5, 2026 | 81.14 | 81.60 | 81.06 | 81.37 | 81.37 | 0.37% | 222,933 |
| Jan 2, 2026 | 81.69 | 81.78 | 81.00 | 81.07 | 81.07 | -0.43% | 482,966 |
| Dec 31, 2025 | 81.60 | 81.66 | 81.41 | 81.42 | 81.03 | -0.13% | 73,433 |
| Dec 30, 2025 | 81.71 | 81.71 | 81.49 | 81.53 | 81.14 | 0.12% | 40,978 |
| Dec 29, 2025 | 81.50 | 81.75 | 81.43 | 81.43 | 81.04 | -0.09% | 97,185 |
| Dec 24, 2025 | 81.71 | 81.71 | 81.43 | 81.50 | 81.11 | -0.10% | 50,463 |
| Dec 23, 2025 | 82.27 | 82.27 | 81.58 | 81.58 | 81.19 | -0.18% | 43,567 |
| Dec 22, 2025 | 81.93 | 82.73 | 81.73 | 81.73 | 81.34 | 0.67% | 29,342 |
| Dec 19, 2025 | 81.49 | 81.49 | 81.07 | 81.19 | 80.80 | 0.58% | 95,410 |
| Dec 18, 2025 | 81.40 | 81.40 | 80.69 | 80.72 | 80.34 | -0.59% | 58,017 |
| Dec 17, 2025 | 81.11 | 81.49 | 80.95 | 81.20 | 80.81 | 0.32% | 76,729 |
| Dec 16, 2025 | 81.42 | 81.42 | 80.93 | 80.94 | 80.55 | -0.71% | 43,506 |
| Dec 15, 2025 | 81.36 | 81.52 | 81.11 | 81.52 | 81.13 | -0.32% | 34,712 |
| Dec 12, 2025 | 81.95 | 81.98 | 81.65 | 81.78 | 81.39 | 0.75% | 16,549 |
| Dec 11, 2025 | 81.46 | 81.46 | 80.90 | 81.17 | 80.78 | 0.02% | 74,600 |
| Dec 10, 2025 | 81.22 | 81.29 | 81.10 | 81.15 | 80.76 | -0.10% | 33,941 |
| Dec 9, 2025 | 81.63 | 81.68 | 81.23 | 81.23 | 80.84 | -0.43% | 240,622 |
| Dec 8, 2025 | 81.65 | 81.67 | 81.49 | 81.58 | 81.19 | -0.27% | 78,385 |
| Dec 5, 2025 | 81.89 | 81.89 | 81.75 | 81.80 | 81.41 | 0.11% | 56,872 |
| Dec 4, 2025 | 81.70 | 81.84 | 81.69 | 81.71 | 81.32 | -0.17% | 89,131 |
| Dec 3, 2025 | 82.05 | 82.05 | 81.74 | 81.85 | 81.46 | 0.07% | 398,636 |
| Dec 2, 2025 | 82.14 | 82.14 | 81.77 | 81.79 | 81.40 | -0.01% | 199,792 |
| Dec 1, 2025 | 82.51 | 82.51 | 81.75 | 81.80 | 81.41 | -0.38% | 72,448 |
| Nov 28, 2025 | 82.16 | 82.23 | 82.09 | 82.11 | 81.72 | 0.06% | 20,847 |
| Nov 27, 2025 | 82.31 | 82.96 | 82.05 | 82.06 | 81.67 | 0.01% | 73,100 |
| Nov 26, 2025 | 82.01 | 82.58 | 82.01 | 82.05 | 81.66 | 0.72% | 24,566 |
| Nov 25, 2025 | 81.54 | 81.56 | 81.36 | 81.46 | 81.07 | 0.75% | 19,845 |
| Nov 24, 2025 | 80.99 | 81.01 | 80.78 | 80.85 | 80.46 | 0.86% | 62,764 |
| Nov 21, 2025 | 80.11 | 80.28 | 79.79 | 80.16 | 79.78 | -1.61% | 65,254 |
| Nov 20, 2025 | 81.10 | 81.61 | 81.10 | 81.47 | 81.08 | 1.39% | 40,566 |
| Nov 19, 2025 | 80.10 | 80.54 | 80.05 | 80.35 | 79.97 | -0.53% | 37,219 |
| Nov 18, 2025 | 81.16 | 81.26 | 80.70 | 80.78 | 80.39 | -1.19% | 80,759 |
| Nov 17, 2025 | 82.02 | 82.02 | 81.30 | 81.75 | 81.36 | 0.33% | 22,253 |
| Nov 14, 2025 | 81.66 | 81.73 | 81.41 | 81.48 | 81.09 | -1.25% | 29,726 |
| Nov 13, 2025 | 82.70 | 82.99 | 82.25 | 82.51 | 82.12 | -0.29% | 72,729 |
| Nov 12, 2025 | 83.21 | 83.21 | 82.54 | 82.75 | 82.36 | 0.58% | 45,051 |
| Nov 11, 2025 | 82.16 | 82.35 | 82.16 | 82.27 | 81.88 | 0.72% | 66,997 |
| Nov 10, 2025 | 81.75 | 82.01 | 81.62 | 81.68 | 81.29 | -0.06% | 50,651 |
| Nov 7, 2025 | 81.88 | 81.88 | 81.57 | 81.73 | 81.34 | -0.27% | 21,611 |
| Nov 6, 2025 | 82.13 | 82.13 | 81.84 | 81.95 | 81.56 | 0.40% | 27,836 |
| Nov 5, 2025 | 81.96 | 81.96 | 81.45 | 81.62 | 81.23 | -0.41% | 36,519 |
| Nov 4, 2025 | 82.34 | 82.34 | 81.86 | 81.96 | 81.57 | -0.13% | 451,935 |
| Nov 3, 2025 | 82.22 | 82.37 | 82.07 | 82.07 | 81.68 | -0.32% | 269,813 |
| Oct 31, 2025 | 82.28 | 82.38 | 82.19 | 82.33 | 81.94 | 0.40% | 120,161 |
| Oct 30, 2025 | 82.28 | 82.42 | 82.00 | 82.00 | 81.61 | -0.23% | 29,073 |
| Oct 29, 2025 | 82.36 | 82.38 | 82.04 | 82.19 | 81.80 | -0.18% | 107,646 |
| Oct 28, 2025 | 82.52 | 82.57 | 82.34 | 82.34 | 81.95 | -0.10% | 98,840 |
| Oct 27, 2025 | 82.29 | 82.50 | 82.29 | 82.42 | 82.03 | 0.72% | 37,682 |
| Oct 24, 2025 | 81.68 | 81.90 | 81.61 | 81.83 | 81.44 | 0.49% | 19,155 |
| Oct 23, 2025 | 81.46 | 81.63 | 81.30 | 81.43 | 81.04 | -0.39% | 23,148 |
| Oct 22, 2025 | 81.75 | 81.83 | 81.65 | 81.75 | 81.36 | 0.04% | 91,168 |
| Oct 21, 2025 | 81.56 | 81.82 | 81.56 | 81.72 | 81.33 | 0.57% | 96,069 |
| Oct 20, 2025 | 81.11 | 81.26 | 80.89 | 81.26 | 80.87 | 0.83% | 27,999 |
| Oct 17, 2025 | 80.66 | 80.85 | 80.59 | 80.59 | 80.21 | -0.68% | 110,540 |
| Oct 16, 2025 | 81.04 | 81.25 | 80.87 | 81.14 | 80.75 | 0.50% | 27,275 |
| Oct 15, 2025 | 80.79 | 80.82 | 80.60 | 80.74 | 80.35 | 0.21% | 28,588 |
| Oct 14, 2025 | 80.38 | 80.65 | 80.30 | 80.57 | 80.19 | 0.65% | 47,063 |