Gcq Global Equities Complex ETF (ASX:GCQF)
Australia
· Delayed Price · Currency is AUD 4.950
-0.020 (-0.40%)
Last updated: Dec 4, 2025, 2:13 PM AEST
ASX:GCQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.91 | 4.91 | 4.88 | 4.89 | 4.89 | -1.21% | 76,299 |
| Dec 4, 2025 | 4.94 | 4.96 | 4.94 | 4.95 | 4.95 | -0.20% | 76,312 |
| Dec 3, 2025 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | -0.60% | 110,246 |
| Dec 2, 2025 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | -0.40% | 75,167 |
| Dec 1, 2025 | 5.02 | 5.03 | 5.01 | 5.01 | 5.01 | 0.20% | 138,007 |
| Nov 28, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 42,716 |
| Nov 27, 2025 | 5.00 | 5.01 | 4.98 | 5.00 | 5.00 | -0.20% | 240,100 |
| Nov 26, 2025 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | 0.20% | 128,567 |
| Nov 25, 2025 | 5.01 | 5.06 | 5.00 | 5.00 | 5.00 | -0.20% | 148,230 |
| Nov 24, 2025 | 4.97 | 5.01 | 4.97 | 5.01 | 5.01 | 1.01% | 50,784 |
| Nov 21, 2025 | 4.95 | 4.96 | 4.93 | 4.96 | 4.96 | -1.00% | 156,275 |
| Nov 20, 2025 | 5.00 | 5.01 | 4.99 | 5.01 | 5.01 | 1.01% | 223,930 |
| Nov 19, 2025 | 5.00 | 5.00 | 4.93 | 4.96 | 4.96 | -1.39% | 103,951 |
| Nov 18, 2025 | 5.07 | 5.07 | 5.03 | 5.03 | 5.03 | -1.18% | 117,399 |
| Nov 17, 2025 | 5.07 | 5.13 | 5.06 | 5.09 | 5.09 | 0.20% | 57,118 |
| Nov 14, 2025 | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -1.55% | 82,025 |
| Nov 13, 2025 | 5.20 | 5.20 | 5.15 | 5.16 | 5.16 | -1.15% | 99,309 |
| Nov 12, 2025 | 5.20 | 5.27 | 5.20 | 5.22 | 5.22 | 0.97% | 141,020 |
| Nov 11, 2025 | 5.20 | 5.20 | 5.15 | 5.17 | 5.17 | -0.39% | 146,803 |
| Nov 10, 2025 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | - | 46,560 |
| Nov 7, 2025 | 5.18 | 5.19 | 5.17 | 5.19 | 5.19 | -0.19% | 97,220 |
| Nov 6, 2025 | 5.21 | 5.21 | 5.19 | 5.20 | 5.20 | -0.19% | 72,858 |
| Nov 5, 2025 | 5.35 | 5.35 | 5.20 | 5.21 | 5.21 | -0.95% | 54,623 |
| Nov 4, 2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | 0.19% | 72,940 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% | 25,113 |
| Oct 31, 2025 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 1.16% | 58,747 |
| Oct 30, 2025 | 5.21 | 5.21 | 5.18 | 5.18 | 5.18 | -1.89% | 224,729 |
| Oct 29, 2025 | 5.30 | 5.31 | 5.28 | 5.28 | 5.28 | -0.56% | 163,653 |
| Oct 28, 2025 | 5.32 | 5.32 | 5.30 | 5.31 | 5.31 | -0.19% | 102,550 |
| Oct 27, 2025 | 5.30 | 5.33 | 5.30 | 5.32 | 5.32 | -0.56% | 68,581 |
| Oct 24, 2025 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 0.75% | 30,061 |
| Oct 23, 2025 | 5.34 | 5.34 | 5.29 | 5.31 | 5.31 | -0.56% | 87,778 |
| Oct 22, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 1.33% | 47,774 |
| Oct 21, 2025 | 5.29 | 5.29 | 5.26 | 5.27 | 5.27 | 0.38% | 92,046 |
| Oct 20, 2025 | 5.24 | 5.25 | 5.22 | 5.25 | 5.25 | 0.77% | 105,310 |
| Oct 17, 2025 | 5.22 | 5.24 | 5.21 | 5.21 | 5.21 | -1.33% | 120,597 |
| Oct 16, 2025 | 5.29 | 5.30 | 5.28 | 5.28 | 5.28 | 1.54% | 80,164 |
| Oct 15, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -0.19% | 120,162 |
| Oct 14, 2025 | 5.18 | 5.21 | 5.16 | 5.21 | 5.21 | 0.58% | 300,249 |
| Oct 13, 2025 | 5.20 | 5.26 | 5.17 | 5.18 | 5.18 | -1.71% | 284,730 |
| Oct 10, 2025 | 5.28 | 5.28 | 5.26 | 5.27 | 5.27 | -0.57% | 57,782 |
| Oct 9, 2025 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | -1.12% | 84,914 |
| Oct 8, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.94% | 154,290 |
| Oct 7, 2025 | 5.30 | 5.31 | 5.29 | 5.31 | 5.31 | - | 123,696 |
| Oct 6, 2025 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 0.19% | 48,467 |
| Oct 3, 2025 | 5.29 | 5.31 | 5.29 | 5.30 | 5.30 | 1.92% | 65,328 |
| Oct 2, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.57% | 99,755 |
| Oct 1, 2025 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | -1.13% | 59,928 |
| Sep 30, 2025 | 5.31 | 5.31 | 5.28 | 5.29 | 5.29 | -0.38% | 132,431 |
| Sep 29, 2025 | 5.35 | 5.35 | 5.30 | 5.31 | 5.31 | 0.19% | 354,632 |
| Sep 26, 2025 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | 0.19% | 127,835 |
| Sep 25, 2025 | 5.25 | 5.30 | 5.25 | 5.29 | 5.29 | -0.38% | 44,061 |
| Sep 24, 2025 | 5.37 | 5.37 | 5.31 | 5.31 | 5.31 | -0.75% | 60,329 |
| Sep 23, 2025 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | - | 99,821 |
| Sep 22, 2025 | 5.37 | 5.37 | 5.34 | 5.35 | 5.35 | -0.19% | 149,628 |
| Sep 19, 2025 | 5.36 | 5.37 | 5.36 | 5.36 | 5.36 | - | 30,446 |
| Sep 18, 2025 | 5.35 | 5.36 | 5.34 | 5.36 | 5.36 | 0.56% | 184,096 |
| Sep 17, 2025 | 5.32 | 5.33 | 5.31 | 5.33 | 5.33 | -0.37% | 66,645 |
| Sep 16, 2025 | 5.34 | 5.35 | 5.32 | 5.35 | 5.35 | 1.52% | 108,991 |
| Sep 15, 2025 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | -0.19% | 88,132 |
| Sep 12, 2025 | 5.28 | 5.29 | 5.28 | 5.28 | 5.28 | - | 108,553 |
| Sep 11, 2025 | 5.30 | 5.30 | 5.27 | 5.28 | 5.28 | -1.86% | 88,659 |
| Sep 10, 2025 | 5.33 | 5.40 | 5.33 | 5.38 | 5.38 | 0.37% | 52,294 |
| Sep 9, 2025 | 5.36 | 5.37 | 5.36 | 5.36 | 5.36 | 0.75% | 273,580 |
| Sep 8, 2025 | 5.31 | 5.33 | 5.31 | 5.32 | 5.32 | -0.37% | 139,292 |
| Sep 5, 2025 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 0.19% | 83,432 |
| Sep 4, 2025 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | 1.52% | 30,818 |
| Sep 3, 2025 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | -0.57% | 569,077 |
| Sep 2, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.75% | 57,177 |
| Sep 1, 2025 | 5.37 | 5.37 | 5.31 | 5.32 | 5.32 | -1.12% | 120,061 |
| Aug 29, 2025 | 5.38 | 5.40 | 5.37 | 5.38 | 5.38 | 0.56% | 89,517 |
| Aug 28, 2025 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 0.19% | 91,099 |
| Aug 27, 2025 | 5.35 | 5.35 | 5.33 | 5.34 | 5.34 | -0.37% | 61,222 |
| Aug 26, 2025 | 5.50 | 5.50 | 5.34 | 5.36 | 5.36 | -0.74% | 106,452 |
| Aug 25, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 1.31% | 65,702 |
| Aug 22, 2025 | 5.36 | 5.36 | 5.33 | 5.33 | 5.33 | -0.37% | 50,797 |
| Aug 21, 2025 | 5.36 | 5.37 | 5.35 | 5.35 | 5.35 | 0.75% | 68,023 |
| Aug 20, 2025 | 5.38 | 5.38 | 5.26 | 5.31 | 5.31 | -0.38% | 88,673 |
| Aug 19, 2025 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | 0.57% | 142,130 |
| Aug 18, 2025 | 5.35 | 5.35 | 5.28 | 5.30 | 5.30 | - | 98,828 |
| Aug 15, 2025 | 5.30 | 5.31 | 5.29 | 5.30 | 5.30 | 1.15% | 106,966 |
| Aug 14, 2025 | 5.23 | 5.25 | 5.22 | 5.24 | 5.24 | 0.58% | 101,716 |
| Aug 13, 2025 | 5.21 | 5.21 | 5.20 | 5.21 | 5.21 | 0.29% | 54,820 |
| Aug 12, 2025 | 5.19 | 5.20 | 5.18 | 5.20 | 5.20 | -0.29% | 103,674 |
| Aug 11, 2025 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.38% | 219,613 |
| Aug 8, 2025 | 5.22 | 5.24 | 5.22 | 5.23 | 5.23 | 0.19% | 107,507 |
| Aug 7, 2025 | 5.23 | 5.60 | 5.22 | 5.22 | 5.22 | 0.19% | 181,462 |
| Aug 6, 2025 | 5.30 | 5.30 | 5.19 | 5.21 | 5.21 | -1.33% | 215,045 |
| Aug 5, 2025 | 5.27 | 5.28 | 5.26 | 5.28 | 5.28 | 1.34% | 265,779 |
| Aug 4, 2025 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | -1.88% | 166,074 |
| Aug 1, 2025 | 5.26 | 5.31 | 5.25 | 5.31 | 5.31 | -0.19% | 36,919 |
| Jul 31, 2025 | 5.32 | 5.34 | 5.31 | 5.32 | 5.32 | 0.95% | 227,219 |
| Jul 30, 2025 | 5.27 | 5.27 | 5.25 | 5.27 | 5.27 | -0.75% | 81,786 |
| Jul 29, 2025 | 5.40 | 5.40 | 5.30 | 5.31 | 5.31 | -0.38% | 66,464 |
| Jul 28, 2025 | 5.33 | 5.35 | 5.31 | 5.33 | 5.33 | 0.57% | 74,450 |
| Jul 25, 2025 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 2.12% | 68,949 |
| Jul 24, 2025 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | -0.57% | 182,410 |
| Jul 23, 2025 | 5.24 | 5.24 | 5.20 | 5.22 | 5.22 | -0.95% | 138,798 |
| Jul 22, 2025 | 5.27 | 5.28 | 5.26 | 5.27 | 5.27 | 0.19% | 217,857 |
| Jul 21, 2025 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.38% | 219,557 |