Betashares Capital Ltd. - Betashares Wealth Builder Global Shares Fund (ASX:GGBL)
Australia
· Delayed Price · Currency is AUD 23.49
+0.63 (2.76%)
Last updated: Mar 10, 2026, 1:36 PM AEST
ASX:GGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 23.41 | 23.52 | 23.32 | 23.51 | - | 2.82% | 4,507 |
| Mar 9, 2026 | 23.29 | 23.29 | 22.83 | 22.86 | 22.86 | -4.95% | 30,380 |
| Mar 6, 2026 | 24.40 | 24.40 | 23.97 | 24.05 | 24.05 | 0.04% | 1,841 |
| Mar 5, 2026 | 24.00 | 24.09 | 23.91 | 24.04 | 24.04 | 1.31% | 8,581 |
| Mar 4, 2026 | 23.80 | 23.95 | 23.73 | 23.73 | 23.73 | -0.42% | 4,620 |
| Mar 3, 2026 | 24.11 | 24.13 | 23.81 | 23.83 | 23.83 | -0.54% | 3,511 |
| Mar 2, 2026 | 24.18 | 24.18 | 23.96 | 23.96 | 23.96 | -1.36% | 5,804 |
| Feb 27, 2026 | 24.41 | 24.41 | 24.25 | 24.29 | 24.29 | -0.53% | 8,778 |
| Feb 26, 2026 | 24.43 | 24.53 | 24.35 | 24.42 | 24.42 | 0.54% | 4,700 |
| Feb 25, 2026 | 24.59 | 24.59 | 24.28 | 24.29 | 24.29 | -0.25% | 8,354 |
| Feb 24, 2026 | 24.30 | 24.35 | 24.25 | 24.35 | 24.35 | 0.16% | 3,608 |
| Feb 23, 2026 | 24.50 | 24.50 | 24.18 | 24.31 | 24.31 | -0.78% | 13,848 |
| Feb 20, 2026 | 24.50 | 24.56 | 24.35 | 24.50 | 24.50 | 0.12% | 8,062 |
| Feb 19, 2026 | 24.65 | 24.65 | 24.40 | 24.47 | 24.47 | 1.16% | 11,549 |
| Feb 18, 2026 | 24.26 | 24.26 | 24.06 | 24.19 | 24.19 | 0.67% | 1,390 |
| Feb 17, 2026 | 24.20 | 24.21 | 24.03 | 24.03 | 24.03 | -0.46% | 2,838 |
| Feb 16, 2026 | 24.27 | 24.27 | 24.10 | 24.14 | 24.14 | 0.17% | 6,027 |
| Feb 13, 2026 | 24.20 | 24.20 | 24.03 | 24.10 | 24.10 | -1.63% | 25,465 |
| Feb 12, 2026 | 24.52 | 24.57 | 24.35 | 24.50 | 24.50 | -0.12% | 10,497 |
| Feb 11, 2026 | 24.74 | 24.74 | 24.51 | 24.53 | 24.53 | -0.49% | 1,913 |
| Feb 10, 2026 | 24.60 | 24.70 | 24.53 | 24.65 | 24.65 | 0.12% | 7,859 |
| Feb 9, 2026 | 24.81 | 24.87 | 24.62 | 24.62 | 24.62 | 1.65% | 9,117 |
| Feb 6, 2026 | 24.30 | 24.32 | 24.19 | 24.22 | 24.22 | -1.66% | 16,581 |
| Feb 5, 2026 | 24.50 | 24.95 | 24.50 | 24.63 | 24.63 | 0.45% | 3,440 |
| Feb 4, 2026 | 24.76 | 24.76 | 24.47 | 24.52 | 24.52 | -1.88% | 22,530 |
| Feb 3, 2026 | 25.06 | 25.20 | 24.85 | 24.99 | 24.99 | 1.54% | 5,776 |
| Feb 2, 2026 | 24.89 | 24.90 | 24.56 | 24.61 | 24.61 | -0.57% | 12,656 |
| Jan 30, 2026 | 24.68 | 24.80 | 24.60 | 24.75 | 24.75 | 0.94% | 14,014 |
| Jan 29, 2026 | 24.86 | 24.86 | 24.50 | 24.52 | 24.52 | -2.43% | 12,788 |
| Jan 28, 2026 | 25.16 | 25.18 | 24.97 | 25.13 | 25.13 | -1.06% | 12,858 |
| Jan 27, 2026 | 25.36 | 25.40 | 25.15 | 25.40 | 25.40 | -0.04% | 12,661 |
| Jan 23, 2026 | 25.40 | 25.47 | 25.35 | 25.41 | 25.41 | -0.35% | 7,872 |
| Jan 22, 2026 | 25.78 | 25.79 | 25.48 | 25.50 | 25.50 | -0.04% | 9,496 |
| Jan 21, 2026 | 25.66 | 25.66 | 25.41 | 25.51 | 25.51 | -0.93% | 11,471 |
| Jan 20, 2026 | 25.99 | 25.99 | 25.75 | 25.75 | 25.75 | -1.30% | 21,598 |
| Jan 19, 2026 | 26.32 | 26.32 | 26.07 | 26.09 | 26.09 | -1.25% | 10,054 |
| Jan 16, 2026 | 26.46 | 26.48 | 26.39 | 26.42 | 26.42 | -0.08% | 2,832 |
| Jan 15, 2026 | 26.43 | 26.47 | 26.37 | 26.44 | 26.44 | 0.04% | 4,615 |
| Jan 14, 2026 | 26.63 | 26.63 | 26.42 | 26.43 | 26.43 | 0.27% | 1,467 |
| Jan 13, 2026 | 26.39 | 26.66 | 26.34 | 26.36 | 26.36 | 0.27% | 13,508 |
| Jan 12, 2026 | 26.30 | 26.45 | 26.25 | 26.29 | 26.29 | 0.42% | 9,559 |
| Jan 9, 2026 | 26.11 | 26.18 | 26.09 | 26.18 | 26.18 | 0.46% | 3,797 |
| Jan 8, 2026 | 26.07 | 26.07 | 25.96 | 26.06 | 26.06 | 0.54% | 3,190 |
| Jan 7, 2026 | 26.08 | 26.12 | 25.87 | 25.92 | 25.92 | -0.54% | 20,193 |
| Jan 6, 2026 | 26.00 | 26.08 | 25.93 | 26.06 | 26.06 | 0.19% | 29,572 |
| Jan 5, 2026 | 25.81 | 26.01 | 25.81 | 26.01 | 26.01 | 0.62% | 9,212 |
| Jan 2, 2026 | 26.15 | 26.15 | 25.78 | 25.85 | 25.85 | -0.39% | 11,550 |
| Dec 31, 2025 | 25.99 | 25.99 | 25.91 | 25.95 | 25.86 | - | 2,409 |
| Dec 30, 2025 | 25.99 | 26.06 | 25.95 | 25.95 | 25.86 | -0.46% | 2,395 |
| Dec 29, 2025 | 26.20 | 26.20 | 25.95 | 26.07 | 25.98 | 0.46% | 15,838 |
| Dec 24, 2025 | 26.06 | 26.06 | 25.95 | 25.95 | 25.86 | -0.42% | 7,228 |
| Dec 23, 2025 | 26.21 | 26.21 | 26.01 | 26.06 | 25.97 | -0.31% | 7,528 |
| Dec 22, 2025 | 26.36 | 26.36 | 26.14 | 26.14 | 26.04 | 1.08% | 3,368 |
| Dec 19, 2025 | 25.94 | 25.94 | 25.75 | 25.86 | 25.77 | 0.78% | 794 |
| Dec 18, 2025 | 25.68 | 25.82 | 25.61 | 25.66 | 25.57 | -0.58% | 6,523 |
| Dec 17, 2025 | 25.70 | 25.83 | 25.70 | 25.81 | 25.72 | 0.23% | 2,860 |
| Dec 16, 2025 | 26.08 | 26.08 | 25.75 | 25.75 | 25.66 | -0.96% | 2,346 |
| Dec 15, 2025 | 26.50 | 26.50 | 25.86 | 26.00 | 25.91 | -0.54% | 1,421 |
| Dec 12, 2025 | 26.18 | 26.18 | 26.05 | 26.14 | 26.04 | 1.20% | 1,263 |
| Dec 11, 2025 | 25.99 | 25.99 | 25.73 | 25.83 | 25.74 | -0.23% | 11,259 |
| Dec 10, 2025 | 25.98 | 25.98 | 25.80 | 25.89 | 25.80 | -0.12% | 2,693 |
| Dec 9, 2025 | 26.21 | 26.21 | 25.92 | 25.92 | 25.83 | -0.54% | 2,090 |
| Dec 8, 2025 | 26.09 | 26.09 | 26.01 | 26.06 | 25.97 | -0.46% | 8,263 |
| Dec 5, 2025 | 26.34 | 26.34 | 26.12 | 26.18 | 26.08 | 0.27% | 6,786 |
| Dec 4, 2025 | 26.24 | 26.24 | 26.10 | 26.11 | 26.01 | -0.50% | 3,292 |
| Dec 3, 2025 | 26.25 | 26.28 | 26.13 | 26.24 | 26.14 | 0.23% | 3,096 |
| Dec 2, 2025 | 26.30 | 26.30 | 26.18 | 26.18 | 26.08 | 0.08% | 3,291 |
| Dec 1, 2025 | 26.56 | 26.56 | 26.14 | 26.16 | 26.06 | -1.17% | 7,962 |
| Nov 28, 2025 | 26.35 | 26.49 | 26.32 | 26.47 | 26.37 | 0.65% | 22,054 |
| Nov 27, 2025 | 26.44 | 26.44 | 26.30 | 26.30 | 26.20 | 0.15% | 4,112 |
| Nov 26, 2025 | 26.36 | 26.49 | 26.26 | 26.26 | 26.16 | 1.00% | 2,567 |
| Nov 25, 2025 | 26.05 | 26.05 | 25.95 | 26.00 | 25.91 | 1.09% | 2,402 |
| Nov 24, 2025 | 25.74 | 25.77 | 25.64 | 25.72 | 25.63 | 1.38% | 2,144 |
| Nov 21, 2025 | 25.53 | 25.53 | 25.24 | 25.37 | 25.28 | -2.65% | 6,541 |
| Nov 20, 2025 | 25.97 | 26.10 | 25.88 | 26.06 | 25.97 | 2.36% | 12,106 |
| Nov 19, 2025 | 25.34 | 25.50 | 25.34 | 25.46 | 25.37 | -0.93% | 7,613 |
| Nov 18, 2025 | 26.07 | 26.07 | 25.65 | 25.70 | 25.61 | -1.61% | 21,056 |
| Nov 17, 2025 | 26.00 | 26.14 | 25.91 | 26.12 | 26.02 | 0.31% | 6,857 |
| Nov 14, 2025 | 26.16 | 26.16 | 26.00 | 26.04 | 25.95 | -1.88% | 13,999 |
| Nov 13, 2025 | 26.60 | 26.60 | 26.40 | 26.54 | 26.44 | -0.45% | 3,847 |
| Nov 12, 2025 | 26.75 | 26.75 | 26.50 | 26.66 | 26.56 | 0.76% | 5,786 |
| Nov 11, 2025 | 26.42 | 26.46 | 26.40 | 26.46 | 26.36 | 1.30% | 13,458 |
| Nov 10, 2025 | 26.23 | 26.23 | 26.10 | 26.12 | 26.02 | -0.04% | 10,479 |
| Nov 7, 2025 | 26.24 | 26.24 | 26.08 | 26.13 | 26.03 | -0.42% | 6,681 |
| Nov 6, 2025 | 26.17 | 26.49 | 26.16 | 26.24 | 26.14 | 0.34% | 8,305 |
| Nov 5, 2025 | 26.15 | 26.24 | 26.05 | 26.15 | 26.05 | -0.49% | 3,854 |
| Nov 4, 2025 | 26.53 | 26.53 | 26.28 | 26.28 | 26.18 | -0.94% | 7,639 |
| Nov 3, 2025 | 26.50 | 26.53 | 26.35 | 26.53 | 26.43 | 0.26% | 11,573 |
| Oct 31, 2025 | 26.39 | 26.46 | 26.39 | 26.46 | 26.36 | 0.61% | 8,363 |
| Oct 30, 2025 | 26.56 | 26.56 | 26.30 | 26.30 | 26.20 | -0.38% | 1,575 |
| Oct 29, 2025 | 26.49 | 26.50 | 26.38 | 26.40 | 26.30 | -0.19% | 5,548 |
| Oct 28, 2025 | 26.60 | 26.60 | 26.45 | 26.45 | 26.35 | -0.19% | 6,186 |
| Oct 27, 2025 | 26.56 | 26.56 | 26.47 | 26.50 | 26.40 | 0.84% | 8,127 |
| Oct 24, 2025 | 26.16 | 26.28 | 26.12 | 26.28 | 26.18 | 0.77% | 3,287 |
| Oct 23, 2025 | 26.08 | 26.18 | 25.98 | 26.08 | 25.99 | -0.31% | 13,880 |
| Oct 22, 2025 | 26.36 | 26.36 | 26.15 | 26.16 | 26.06 | -0.27% | 2,311 |
| Oct 21, 2025 | 26.06 | 26.24 | 26.06 | 26.23 | 26.13 | 1.08% | 6,444 |
| Oct 20, 2025 | 25.93 | 25.95 | 25.78 | 25.95 | 25.86 | 1.05% | 11,208 |
| Oct 17, 2025 | 25.72 | 25.77 | 25.67 | 25.68 | 25.59 | -0.89% | 2,768 |
| Oct 16, 2025 | 25.89 | 25.92 | 25.80 | 25.91 | 25.82 | 0.86% | 2,407 |