Gcq Global Equities Complex ETF (ASX:GCQF)
Australia
· Delayed Price · Currency is AUD 4.180
-0.020 (-0.48%)
At close: Apr 27, 2026
ASX:GCQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.15 | 4.17 | 4.15 | 4.16 | 4.16 | -0.48% | 26,651 |
| Apr 27, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -0.48% | 19,196 |
| Apr 24, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | -0.47% | 30,336 |
| Apr 23, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -2.31% | 22,171 |
| Apr 22, 2026 | 4.33 | 4.33 | 4.31 | 4.32 | 4.32 | 0.47% | 45,617 |
| Apr 21, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 0.94% | 76,560 |
| Apr 20, 2026 | 4.25 | 4.27 | 4.25 | 4.26 | 4.26 | 1.19% | 59,569 |
| Apr 17, 2026 | 4.21 | 4.22 | 4.20 | 4.21 | 4.21 | 1.45% | 431,909 |
| Apr 16, 2026 | 4.15 | 4.16 | 4.14 | 4.15 | 4.15 | 1.72% | 662,294 |
| Apr 15, 2026 | 4.05 | 4.09 | 4.03 | 4.08 | 4.08 | 1.49% | 131,505 |
| Apr 14, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 2.81% | 2,000 |
| Apr 13, 2026 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | -1.01% | 24,720 |
| Apr 10, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -1.99% | 70,309 |
| Apr 9, 2026 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.49% | 58,217 |
| Apr 8, 2026 | 4.03 | 4.05 | 4.01 | 4.05 | 4.05 | 0.75% | 595,461 |
| Apr 7, 2026 | 4.02 | 4.03 | 4.02 | 4.02 | 4.02 | 1.26% | 113,838 |
| Apr 2, 2026 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | -1.24% | 118,274 |
| Apr 1, 2026 | 4.01 | 4.02 | 3.99 | 4.02 | 4.02 | 1.64% | 146,085 |
| Mar 31, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 2.46% | 16,664 |
| Mar 30, 2026 | 3.87 | 3.87 | 3.85 | 3.86 | 3.86 | -2.77% | 151,319 |
| Mar 27, 2026 | 3.97 | 3.98 | 3.95 | 3.97 | 3.97 | 0.25% | 77,647 |
| Mar 26, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | 0.51% | 139,386 |
| Mar 25, 2026 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | -0.76% | 262,239 |
| Mar 24, 2026 | 3.96 | 3.98 | 3.95 | 3.97 | 3.97 | 1.02% | 145,002 |
| Mar 23, 2026 | 3.93 | 3.94 | 3.88 | 3.93 | 3.93 | -0.51% | 143,719 |
| Mar 20, 2026 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -1.74% | 114,109 |
| Mar 19, 2026 | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -1.71% | 219,374 |
| Mar 18, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 1.24% | 71,973 |
| Mar 17, 2026 | 4.07 | 4.07 | 4.03 | 4.04 | 4.04 | -0.98% | 244,633 |
| Mar 16, 2026 | 4.06 | 4.09 | 4.06 | 4.08 | 4.08 | 0.74% | 236,249 |
| Mar 13, 2026 | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | -0.25% | 182,410 |
| Mar 12, 2026 | 4.21 | 4.21 | 4.06 | 4.06 | 4.06 | -1.93% | 599,143 |
| Mar 11, 2026 | 4.28 | 4.28 | 4.14 | 4.14 | 4.14 | -3.72% | 137,192 |
| Mar 10, 2026 | 4.32 | 4.32 | 4.29 | 4.30 | 4.30 | -0.46% | 443,508 |
| Mar 9, 2026 | 4.30 | 4.36 | 4.25 | 4.32 | 4.32 | -0.46% | 354,842 |
| Mar 6, 2026 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 2.12% | 394,438 |
| 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 |