Betashares Capital Ltd. - Betashares Wealth Builder Global Shares Fund (ASX:GGBL)
Australia
· Delayed Price · Currency is AUD 24.64
-0.05 (-0.20%)
At close: Apr 28, 2026
ASX:GGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.50 | 24.55 | 24.42 | 24.53 | - | -0.45% | 3,438 |
| Apr 28, 2026 | 24.68 | 24.68 | 24.60 | 24.64 | 24.64 | -0.20% | 4,752 |
| Apr 27, 2026 | 24.69 | 24.78 | 24.65 | 24.69 | 24.69 | 0.04% | 2,088 |
| Apr 24, 2026 | 24.77 | 24.77 | 24.62 | 24.68 | 24.68 | 0.65% | 4,039 |
| Apr 23, 2026 | 24.69 | 24.69 | 24.45 | 24.52 | 24.52 | -0.16% | 2,012 |
| Apr 22, 2026 | 24.71 | 24.71 | 24.50 | 24.56 | 24.56 | -0.77% | 2,932 |
| Apr 21, 2026 | 24.78 | 24.78 | 24.64 | 24.75 | 24.75 | 0.65% | 4,605 |
| Apr 20, 2026 | 24.62 | 24.68 | 24.57 | 24.59 | 24.59 | 0.86% | 2,969 |
| Apr 17, 2026 | 24.47 | 24.47 | 24.30 | 24.38 | 24.38 | 0.58% | 2,210 |
| Apr 16, 2026 | 24.36 | 24.38 | 24.24 | 24.24 | 24.24 | 0.21% | 14,056 |
| Apr 15, 2026 | 24.46 | 24.46 | 24.19 | 24.19 | 24.19 | 0.25% | 3,097 |
| Apr 14, 2026 | 24.17 | 24.17 | 24.04 | 24.13 | 24.13 | 1.81% | 5,269 |
| Apr 13, 2026 | 23.78 | 23.78 | 23.67 | 23.70 | 23.70 | -0.55% | 8,726 |
| Apr 10, 2026 | 23.81 | 23.91 | 23.76 | 23.83 | 23.83 | 0.13% | 4,568 |
| Apr 9, 2026 | 23.93 | 23.93 | 23.70 | 23.80 | 23.80 | 0.29% | 1,596 |
| Apr 8, 2026 | 23.55 | 23.87 | 23.55 | 23.73 | 23.73 | 1.50% | 14,283 |
| Apr 7, 2026 | 23.06 | 23.54 | 23.06 | 23.38 | 23.38 | 1.39% | 18,236 |
| Apr 2, 2026 | 23.47 | 23.50 | 23.03 | 23.06 | 23.06 | -0.77% | 20,447 |
| Apr 1, 2026 | 23.00 | 23.45 | 23.00 | 23.24 | 23.24 | 3.01% | 4,690 |
| Mar 31, 2026 | 22.44 | 22.65 | 22.21 | 22.56 | 22.56 | 1.03% | 2,365 |
| Mar 30, 2026 | 22.36 | 22.36 | 22.12 | 22.33 | 22.33 | -3.83% | 7,299 |
| Mar 27, 2026 | 22.70 | 23.22 | 22.70 | 23.22 | 23.22 | 1.13% | 3,211 |
| Mar 26, 2026 | 23.13 | 23.13 | 22.96 | 22.96 | 22.96 | 0.35% | 6,955 |
| Mar 25, 2026 | 22.89 | 22.93 | 22.85 | 22.88 | 22.88 | 0.57% | 1,169 |
| Mar 24, 2026 | 22.31 | 22.75 | 22.31 | 22.75 | 22.75 | 3.46% | 3,870 |
| Mar 23, 2026 | 22.32 | 22.32 | 21.95 | 21.99 | 21.99 | -2.05% | 18,574 |
| Mar 20, 2026 | 22.72 | 22.72 | 22.42 | 22.45 | 22.45 | -1.19% | 4,930 |
| Mar 19, 2026 | 22.95 | 22.95 | 22.70 | 22.72 | 22.72 | -1.60% | 11,855 |
| Mar 18, 2026 | 22.99 | 23.09 | 22.90 | 23.09 | 23.09 | 0.65% | 5,230 |
| Mar 17, 2026 | 23.22 | 23.22 | 22.88 | 22.94 | 22.94 | -0.69% | 5,509 |
| Mar 16, 2026 | 23.27 | 23.27 | 23.00 | 23.10 | 23.10 | 0.57% | 1,545 |
| Mar 13, 2026 | 22.92 | 23.00 | 22.91 | 22.97 | 22.97 | 0.83% | 1,151 |
| Mar 12, 2026 | 23.11 | 23.11 | 22.70 | 22.78 | 22.78 | -1.64% | 5,240 |
| Mar 11, 2026 | 23.43 | 23.43 | 23.12 | 23.16 | 23.16 | -1.15% | 5,885 |
| Mar 10, 2026 | 23.13 | 23.52 | 23.13 | 23.43 | 23.43 | 2.49% | 8,746 |
| 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 |