Gcq Global Equities Complex ETF (ASX:GCQF)
Australia
· Delayed Price · Currency is AUD 4.250
+0.070 (1.67%)
At close: Mar 5, 2026
ASX:GCQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.31 | 4.31 | 4.22 | 4.25 | 4.25 | 1.67% | 166,741 |
| Mar 4, 2026 | 4.08 | 4.19 | 4.08 | 4.18 | 4.18 | 1.46% | 342,888 |
| Mar 3, 2026 | 4.13 | 4.13 | 4.11 | 4.12 | 4.12 | -0.72% | 132,487 |
| Mar 2, 2026 | 4.13 | 4.18 | 4.13 | 4.15 | 4.15 | 0.48% | 101,771 |
| Feb 27, 2026 | 4.14 | 4.16 | 4.13 | 4.13 | 4.13 | 2.23% | 729,476 |
| Feb 26, 2026 | 4.04 | 4.05 | 4.01 | 4.04 | 4.04 | 2.02% | 436,946 |
| Feb 25, 2026 | 3.98 | 3.99 | 3.95 | 3.96 | 3.96 | 0.25% | 506,811 |
| Feb 24, 2026 | 3.95 | 3.97 | 3.95 | 3.95 | 3.95 | -2.71% | 167,976 |
| Feb 23, 2026 | 4.06 | 4.07 | 4.04 | 4.06 | 4.06 | - | 176,937 |
| Feb 20, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -0.49% | 127,484 |
| Feb 19, 2026 | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | 0.99% | 1,342,396 |
| Feb 18, 2026 | 4.02 | 4.04 | 4.01 | 4.04 | 4.04 | 1.00% | 273,238 |
| Feb 17, 2026 | 4.06 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 312,953 |
| Feb 16, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.50% | 135,381 |
| Feb 13, 2026 | 4.03 | 4.04 | 4.02 | 4.02 | 4.02 | -0.99% | 222,722 |
| Feb 12, 2026 | 4.05 | 4.06 | 4.03 | 4.06 | 4.06 | -1.93% | 118,516 |
| Feb 11, 2026 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | -1.19% | 237,419 |
| Feb 10, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | -0.24% | 141,552 |
| Feb 9, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -1.64% | 137,485 |
| Feb 6, 2026 | 4.29 | 4.30 | 4.27 | 4.27 | 4.27 | -1.16% | 171,681 |
| Feb 5, 2026 | 4.32 | 4.33 | 4.29 | 4.32 | 4.32 | - | 195,504 |
| Feb 4, 2026 | 4.41 | 4.41 | 4.29 | 4.32 | 4.32 | -4.00% | 161,604 |
| Feb 3, 2026 | 4.53 | 4.54 | 4.48 | 4.50 | 4.50 | 0.45% | 312,863 |
| Feb 2, 2026 | 4.57 | 4.57 | 4.47 | 4.48 | 4.48 | -1.32% | 441,507 |
| Jan 30, 2026 | 4.53 | 4.57 | 4.53 | 4.54 | 4.54 | 0.22% | 261,008 |
| Jan 29, 2026 | 4.59 | 4.59 | 4.53 | 4.53 | 4.53 | -1.95% | 424,488 |
| Jan 28, 2026 | 4.61 | 4.62 | 4.60 | 4.62 | 4.62 | -1.28% | 106,411 |
| Jan 27, 2026 | 4.66 | 4.68 | 4.63 | 4.68 | 4.68 | -0.21% | 469,225 |
| Jan 23, 2026 | 4.70 | 4.71 | 4.68 | 4.69 | 4.69 | 0.21% | 77,039 |
| Jan 22, 2026 | 4.72 | 4.72 | 4.67 | 4.68 | 4.68 | -0.43% | 76,856 |
| Jan 21, 2026 | 4.69 | 4.70 | 4.68 | 4.70 | 4.70 | -0.84% | 138,905 |
| Jan 20, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -1.86% | 104,880 |
| Jan 19, 2026 | 4.80 | 4.86 | 4.80 | 4.83 | 4.83 | -1.23% | 160,373 |
| Jan 16, 2026 | 4.93 | 4.95 | 4.89 | 4.89 | 4.89 | -1.01% | 35,663 |
| Jan 15, 2026 | 4.90 | 4.94 | 4.89 | 4.94 | 4.94 | 0.41% | 97,129 |
| Jan 14, 2026 | 4.94 | 4.95 | 4.92 | 4.92 | 4.92 | -0.81% | 115,703 |
| Jan 13, 2026 | 5.10 | 5.10 | 4.95 | 4.96 | 4.96 | -0.80% | 34,879 |
| Jan 12, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 0.81% | 37,118 |
| Jan 9, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 1.02% | 51,584 |
| Jan 8, 2026 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | -0.20% | 114,425 |
| Jan 7, 2026 | 4.95 | 4.97 | 4.91 | 4.92 | 4.92 | 0.61% | 73,237 |
| Jan 6, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | 0.20% | 81,540 |
| Jan 5, 2026 | 4.88 | 4.89 | 4.87 | 4.88 | 4.88 | -1.61% | 111,415 |
| Jan 2, 2026 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -1.39% | 57,796 |
| Dec 31, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.98 | 0.20% | 6,950 |
| Dec 30, 2025 | 5.02 | 5.03 | 5.01 | 5.02 | 4.97 | 0.40% | 23,190 |
| Dec 29, 2025 | 5.04 | 5.04 | 4.99 | 5.00 | 4.95 | 0.40% | 58,953 |
| Dec 24, 2025 | 4.97 | 4.98 | 4.97 | 4.98 | 4.93 | 0.20% | 16,058 |
| Dec 23, 2025 | 4.95 | 4.98 | 4.95 | 4.97 | 4.92 | 0.40% | 112,616 |
| Dec 22, 2025 | 4.98 | 4.98 | 4.95 | 4.95 | 4.90 | -0.60% | 51,079 |
| Dec 19, 2025 | 4.97 | 4.99 | 4.96 | 4.98 | 4.93 | -0.80% | 49,209 |
| Dec 18, 2025 | 4.97 | 5.02 | 4.97 | 5.02 | 4.97 | 1.21% | 63,232 |
| Dec 17, 2025 | 4.97 | 4.97 | 4.96 | 4.96 | 4.91 | - | 37,582 |
| Dec 16, 2025 | 5.00 | 5.13 | 4.95 | 4.96 | 4.91 | -1.00% | 113,889 |
| Dec 15, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 4.96 | 1.01% | 85,626 |
| Dec 12, 2025 | 4.95 | 4.97 | 4.95 | 4.96 | 4.91 | 1.02% | 748,162 |
| Dec 11, 2025 | 4.89 | 4.91 | 4.88 | 4.91 | 4.86 | 0.61% | 303,954 |
| Dec 10, 2025 | 4.91 | 4.91 | 4.87 | 4.88 | 4.83 | -0.41% | 256,342 |
| Dec 9, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.85 | -0.61% | 84,174 |
| Dec 8, 2025 | 4.93 | 5.05 | 4.92 | 4.93 | 4.88 | 0.82% | 89,691 |
| Dec 5, 2025 | 4.91 | 4.91 | 4.88 | 4.89 | 4.84 | -1.21% | 76,299 |
| Dec 4, 2025 | 4.94 | 4.96 | 4.94 | 4.95 | 4.90 | -0.20% | 76,312 |
| Dec 3, 2025 | 4.97 | 4.97 | 4.96 | 4.96 | 4.91 | -0.60% | 110,246 |
| Dec 2, 2025 | 5.01 | 5.01 | 4.99 | 4.99 | 4.94 | -0.40% | 75,167 |
| Dec 1, 2025 | 5.02 | 5.03 | 5.01 | 5.01 | 4.96 | 0.20% | 138,007 |
| Nov 28, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 4.95 | - | 42,716 |
| Nov 27, 2025 | 5.00 | 5.01 | 4.98 | 5.00 | 4.95 | -0.20% | 240,100 |
| Nov 26, 2025 | 5.03 | 5.03 | 5.01 | 5.01 | 4.96 | 0.20% | 128,567 |
| Nov 25, 2025 | 5.01 | 5.06 | 5.00 | 5.00 | 4.95 | -0.20% | 148,230 |
| Nov 24, 2025 | 4.97 | 5.01 | 4.97 | 5.01 | 4.96 | 1.01% | 50,784 |
| Nov 21, 2025 | 4.95 | 4.96 | 4.93 | 4.96 | 4.91 | -1.00% | 156,275 |
| Nov 20, 2025 | 5.00 | 5.01 | 4.99 | 5.01 | 4.96 | 1.01% | 223,930 |
| Nov 19, 2025 | 5.00 | 5.00 | 4.93 | 4.96 | 4.91 | -1.39% | 103,951 |
| Nov 18, 2025 | 5.07 | 5.07 | 5.03 | 5.03 | 4.98 | -1.18% | 117,399 |
| Nov 17, 2025 | 5.07 | 5.13 | 5.06 | 5.09 | 5.04 | 0.20% | 57,118 |
| Nov 14, 2025 | 5.16 | 5.16 | 5.08 | 5.08 | 5.03 | -1.55% | 82,025 |
| Nov 13, 2025 | 5.20 | 5.20 | 5.15 | 5.16 | 5.11 | -1.15% | 99,309 |
| Nov 12, 2025 | 5.20 | 5.27 | 5.20 | 5.22 | 5.17 | 0.97% | 141,020 |
| Nov 11, 2025 | 5.20 | 5.20 | 5.15 | 5.17 | 5.12 | -0.39% | 146,803 |
| Nov 10, 2025 | 5.20 | 5.20 | 5.18 | 5.19 | 5.14 | - | 46,560 |
| Nov 7, 2025 | 5.18 | 5.19 | 5.17 | 5.19 | 5.14 | -0.19% | 97,220 |
| Nov 6, 2025 | 5.21 | 5.21 | 5.19 | 5.20 | 5.15 | -0.19% | 72,858 |
| Nov 5, 2025 | 5.35 | 5.35 | 5.20 | 5.21 | 5.16 | -0.95% | 54,623 |
| Nov 4, 2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5.21 | 0.19% | 72,940 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | 0.19% | 25,113 |
| Oct 31, 2025 | 5.22 | 5.24 | 5.22 | 5.24 | 5.19 | 1.16% | 58,747 |
| Oct 30, 2025 | 5.21 | 5.21 | 5.18 | 5.18 | 5.13 | -1.89% | 224,729 |
| Oct 29, 2025 | 5.30 | 5.31 | 5.28 | 5.28 | 5.23 | -0.56% | 163,653 |
| Oct 28, 2025 | 5.32 | 5.32 | 5.30 | 5.31 | 5.26 | -0.19% | 102,550 |
| Oct 27, 2025 | 5.30 | 5.33 | 5.30 | 5.32 | 5.27 | -0.56% | 68,581 |
| Oct 24, 2025 | 5.34 | 5.35 | 5.34 | 5.35 | 5.30 | 0.75% | 30,061 |
| Oct 23, 2025 | 5.34 | 5.34 | 5.29 | 5.31 | 5.26 | -0.56% | 87,778 |
| Oct 22, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.29 | 1.33% | 47,774 |
| Oct 21, 2025 | 5.29 | 5.29 | 5.26 | 5.27 | 5.22 | 0.38% | 92,046 |
| Oct 20, 2025 | 5.24 | 5.25 | 5.22 | 5.25 | 5.20 | 0.77% | 105,310 |
| Oct 17, 2025 | 5.22 | 5.24 | 5.21 | 5.21 | 5.16 | -1.33% | 120,597 |
| Oct 16, 2025 | 5.29 | 5.30 | 5.28 | 5.28 | 5.23 | 1.54% | 80,164 |
| Oct 15, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.15 | -0.19% | 120,162 |
| Oct 14, 2025 | 5.18 | 5.21 | 5.16 | 5.21 | 5.16 | 0.58% | 300,249 |
| Oct 13, 2025 | 5.20 | 5.26 | 5.17 | 5.18 | 5.13 | -1.71% | 284,730 |