Betashares Wealth Builder Australia 200 Geared Fund (Hedge Fund) (ASX:G200)
Australia
· Delayed Price · Currency is AUD 29.66
-1.54 (-4.94%)
At close: Mar 9, 2026
ASX:G200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.85 | 29.91 | 29.07 | 29.66 | 29.66 | -4.94% | 15,764 |
| Mar 6, 2026 | 31.12 | 31.20 | 31.00 | 31.20 | 31.20 | -1.52% | 2,313 |
| Mar 5, 2026 | 31.73 | 31.74 | 31.52 | 31.68 | 31.68 | 1.34% | 400 |
| Mar 4, 2026 | 31.59 | 31.59 | 31.16 | 31.26 | 31.26 | -2.92% | 1,176 |
| Mar 3, 2026 | 32.78 | 32.78 | 32.13 | 32.20 | 32.20 | -2.01% | 1,242 |
| Mar 2, 2026 | 32.41 | 32.86 | 32.41 | 32.86 | 32.86 | 0.15% | 356 |
| Feb 27, 2026 | 32.74 | 32.85 | 32.68 | 32.81 | 32.81 | 0.40% | 526 |
| Feb 26, 2026 | 32.66 | 32.82 | 32.65 | 32.68 | 32.68 | 0.74% | 720 |
| Feb 25, 2026 | 32.18 | 32.44 | 32.18 | 32.44 | 32.44 | 1.69% | 3,195 |
| Feb 24, 2026 | 32.06 | 32.07 | 31.72 | 31.90 | 31.90 | 0.19% | 2,337 |
| Feb 23, 2026 | 32.20 | 32.20 | 31.78 | 31.84 | 31.84 | -0.87% | 1,477 |
| Feb 20, 2026 | 32.09 | 32.19 | 31.97 | 32.12 | 32.12 | -0.12% | 972 |
| Feb 19, 2026 | 32.16 | 32.34 | 32.16 | 32.16 | 32.16 | 1.29% | 3,205 |
| Feb 18, 2026 | 31.60 | 31.79 | 31.60 | 31.75 | 31.75 | 0.86% | 1,231 |
| Feb 17, 2026 | 31.42 | 31.63 | 31.42 | 31.48 | 31.48 | 0.45% | 1,022 |
| Feb 16, 2026 | 31.36 | 31.40 | 31.25 | 31.34 | 31.34 | 0.32% | 1,423 |
| Feb 13, 2026 | 31.57 | 31.57 | 31.22 | 31.24 | 31.24 | -1.85% | 2,256 |
| Feb 12, 2026 | 31.93 | 32.18 | 31.77 | 31.83 | 31.83 | 0.57% | 2,662 |
| Feb 11, 2026 | 31.15 | 31.65 | 31.15 | 31.65 | 31.65 | 1.93% | 3,864 |
| Feb 10, 2026 | 31.22 | 31.22 | 30.91 | 31.05 | 31.05 | 0.23% | 2,502 |
| Feb 9, 2026 | 30.77 | 30.98 | 30.72 | 30.98 | 30.98 | 3.27% | 3,877 |
| Feb 6, 2026 | 30.54 | 30.54 | 30.00 | 30.00 | 30.00 | -3.32% | 5,428 |
| Feb 5, 2026 | 31.20 | 31.22 | 30.94 | 31.03 | 31.03 | -0.70% | 3,799 |
| Feb 4, 2026 | 30.72 | 31.32 | 30.68 | 31.25 | 31.25 | 1.43% | 1,558 |
| Feb 3, 2026 | 31.07 | 31.07 | 30.73 | 30.81 | 30.81 | 1.78% | 3,314 |
| Feb 2, 2026 | 30.70 | 30.76 | 30.27 | 30.27 | 30.27 | -2.01% | 3,255 |
| Jan 30, 2026 | 31.42 | 31.44 | 30.85 | 30.89 | 30.89 | -0.83% | 4,746 |
| Jan 29, 2026 | 31.24 | 31.24 | 30.85 | 31.15 | 31.15 | -0.32% | 3,360 |
| Jan 28, 2026 | 31.45 | 31.50 | 31.17 | 31.25 | 31.25 | -0.32% | 5,761 |
| Jan 27, 2026 | 31.27 | 31.46 | 31.25 | 31.35 | 31.35 | 1.62% | 6,178 |
| Jan 23, 2026 | 30.84 | 30.98 | 30.74 | 30.85 | 30.85 | 0.33% | 187 |
| Jan 22, 2026 | 30.78 | 30.85 | 30.66 | 30.75 | 30.75 | 1.15% | 2,117 |
| Jan 21, 2026 | 30.44 | 30.50 | 30.34 | 30.40 | 30.40 | -0.75% | 4,133 |
| Jan 20, 2026 | 30.80 | 30.84 | 30.59 | 30.63 | 30.63 | -1.03% | 1,882 |
| Jan 19, 2026 | 31.03 | 31.11 | 30.85 | 30.95 | 30.95 | -0.51% | 1,027 |
| Jan 16, 2026 | 30.99 | 31.13 | 30.94 | 31.11 | 31.11 | 1.14% | 3,650 |
| Jan 15, 2026 | 30.98 | 30.98 | 30.76 | 30.76 | 30.76 | 0.56% | 163 |
| Jan 14, 2026 | 30.70 | 30.72 | 30.47 | 30.59 | 30.59 | -0.23% | 1,056 |
| Jan 13, 2026 | 30.53 | 30.87 | 30.46 | 30.66 | 30.66 | 1.15% | 10,147 |
| Jan 12, 2026 | 30.16 | 30.51 | 30.16 | 30.31 | 30.31 | 0.66% | 4,052 |
| Jan 9, 2026 | 30.28 | 30.29 | 30.06 | 30.11 | 30.11 | 0.27% | 3,241 |
| Jan 8, 2026 | 30.13 | 30.16 | 30.03 | 30.03 | 30.03 | -0.43% | 1,801 |
| Jan 7, 2026 | 30.17 | 30.18 | 30.08 | 30.16 | 30.16 | 0.47% | 5,061 |
| Jan 6, 2026 | 30.24 | 30.24 | 29.95 | 30.02 | 30.02 | -0.53% | 3,699 |
| Jan 5, 2026 | 30.28 | 30.28 | 30.18 | 30.18 | 30.18 | - | 1,342 |
| Jan 2, 2026 | 30.15 | 30.25 | 30.06 | 30.18 | 30.18 | -0.89% | 5,658 |
| Dec 31, 2025 | 30.60 | 30.60 | 30.45 | 30.45 | 30.04 | -0.49% | 5,736 |
| Dec 30, 2025 | 30.70 | 30.80 | 30.58 | 30.60 | 30.18 | 0.23% | 521 |
| Dec 29, 2025 | 30.81 | 30.90 | 30.51 | 30.53 | 30.11 | -0.59% | 4,064 |
| Dec 24, 2025 | 30.81 | 30.81 | 30.70 | 30.71 | 30.29 | -1.03% | 104 |
| Dec 23, 2025 | 30.62 | 31.03 | 30.62 | 31.03 | 30.61 | 1.84% | 293 |
| Dec 22, 2025 | 30.20 | 30.51 | 30.20 | 30.47 | 30.05 | 1.36% | 6,308 |
| Dec 19, 2025 | 29.84 | 30.13 | 29.84 | 30.06 | 29.65 | 1.04% | 1,990 |
| Dec 18, 2025 | 29.75 | 29.75 | 29.65 | 29.75 | 29.34 | -0.07% | 4,216 |
| Dec 17, 2025 | 29.80 | 29.85 | 29.70 | 29.77 | 29.36 | -0.43% | 4,007 |
| Dec 16, 2025 | 30.13 | 30.33 | 29.88 | 29.90 | 29.49 | -0.63% | 4,704 |
| Dec 15, 2025 | 30.24 | 30.24 | 30.06 | 30.09 | 29.68 | -1.02% | 4,386 |
| Dec 12, 2025 | 30.24 | 30.47 | 30.24 | 30.40 | 29.99 | 1.60% | 1,798 |
| Dec 11, 2025 | 30.17 | 30.21 | 29.81 | 29.92 | 29.51 | 0.23% | 5,386 |
| Dec 10, 2025 | 29.84 | 29.85 | 29.73 | 29.85 | 29.44 | -0.10% | 2,965 |
| Dec 9, 2025 | 29.89 | 30.01 | 29.80 | 29.88 | 29.47 | -0.20% | 7,629 |
| Dec 8, 2025 | 29.98 | 30.06 | 29.94 | 29.94 | 29.53 | -0.20% | 145 |
| Dec 5, 2025 | 29.95 | 30.10 | 29.95 | 30.00 | 29.59 | 0.03% | 537 |
| Dec 4, 2025 | 30.01 | 30.01 | 29.80 | 29.99 | 29.58 | 0.40% | 1,649 |
| Dec 3, 2025 | 29.85 | 29.99 | 29.81 | 29.87 | 29.46 | 0.30% | 3,248 |
| Dec 2, 2025 | 29.87 | 29.91 | 29.71 | 29.78 | 29.37 | 0.10% | 456 |
| Dec 1, 2025 | 30.02 | 30.02 | 29.75 | 29.75 | 29.34 | -0.80% | 800 |
| Nov 28, 2025 | 29.93 | 30.10 | 29.92 | 29.99 | 29.58 | 0.03% | 8,858 |
| Nov 27, 2025 | 30.17 | 30.19 | 29.95 | 29.98 | 29.57 | -0.37% | 5,037 |
| Nov 26, 2025 | 30.00 | 30.13 | 30.00 | 30.09 | 29.68 | 2.00% | 857 |
| Nov 25, 2025 | 29.54 | 29.68 | 29.39 | 29.50 | 29.10 | -0.10% | 7,524 |
| Nov 24, 2025 | 29.50 | 29.54 | 29.34 | 29.53 | 29.13 | 1.93% | 1,321 |
| Nov 21, 2025 | 28.91 | 29.11 | 28.80 | 28.97 | 28.58 | -2.52% | 3,776 |
| Nov 20, 2025 | 29.53 | 29.78 | 29.53 | 29.72 | 29.32 | 1.85% | 812 |
| Nov 19, 2025 | 29.24 | 29.40 | 29.11 | 29.18 | 28.78 | -0.24% | 1,139 |
| Nov 18, 2025 | 29.92 | 29.92 | 29.25 | 29.25 | 28.85 | -3.24% | 8,906 |
| Nov 17, 2025 | 30.06 | 30.23 | 30.03 | 30.23 | 29.82 | 0.43% | 326 |
| Nov 14, 2025 | 30.13 | 30.26 | 30.00 | 30.10 | 29.69 | -2.11% | 2,666 |
| Nov 13, 2025 | 31.01 | 31.05 | 30.52 | 30.75 | 30.33 | -1.00% | 1,411 |
| Nov 12, 2025 | 31.14 | 31.28 | 31.06 | 31.06 | 30.64 | 0.16% | 6,591 |
| Nov 11, 2025 | 31.40 | 31.40 | 31.01 | 31.01 | 30.59 | -0.39% | 1,226 |
| Nov 10, 2025 | 30.95 | 31.13 | 30.88 | 31.13 | 30.71 | 1.10% | 814 |
| Nov 7, 2025 | 31.11 | 31.15 | 30.79 | 30.79 | 30.37 | -1.19% | 7,589 |
| Nov 6, 2025 | 31.08 | 31.29 | 30.96 | 31.16 | 30.74 | 0.84% | 1,298 |
| Nov 5, 2025 | 31.03 | 31.03 | 30.79 | 30.90 | 30.48 | -0.19% | 1,347 |
| Nov 4, 2025 | 31.35 | 31.35 | 30.96 | 30.96 | 30.54 | -1.46% | 1,626 |
| Nov 3, 2025 | 31.28 | 31.42 | 31.05 | 31.42 | 30.99 | -0.13% | 4,982 |
| Oct 31, 2025 | 31.51 | 31.62 | 31.35 | 31.46 | 31.03 | 0.03% | 39,821 |
| Oct 30, 2025 | 31.48 | 31.55 | 31.39 | 31.45 | 31.02 | -0.57% | 1,466 |
| Oct 29, 2025 | 32.09 | 32.12 | 31.61 | 31.63 | 31.20 | -1.56% | 2,298 |
| Oct 28, 2025 | 32.19 | 32.19 | 32.10 | 32.13 | 31.69 | -0.16% | 2,286 |
| Oct 27, 2025 | 32.41 | 32.45 | 32.18 | 32.18 | 31.74 | -0.09% | 2,222 |
| Oct 24, 2025 | 32.31 | 32.32 | 32.11 | 32.21 | 31.77 | -0.12% | 15,753 |
| Oct 23, 2025 | 32.20 | 32.29 | 32.00 | 32.25 | 31.81 | 0.16% | 2,682 |
| Oct 22, 2025 | 32.20 | 32.21 | 32.03 | 32.20 | 31.76 | -1.26% | 621 |
| Oct 21, 2025 | 32.50 | 32.61 | 32.40 | 32.61 | 32.17 | 1.56% | 2,374 |
| Oct 20, 2025 | 32.04 | 32.11 | 31.84 | 32.11 | 31.67 | 0.34% | 3,050 |
| Oct 17, 2025 | 32.21 | 32.27 | 31.92 | 32.00 | 31.56 | -1.23% | 2,043 |
| Oct 16, 2025 | 32.08 | 32.58 | 32.04 | 32.40 | 31.96 | 1.82% | 1,054 |
| Oct 15, 2025 | 31.96 | 31.96 | 31.80 | 31.82 | 31.39 | 1.34% | 600 |