BetaShares Geared U.S. Equity Fund - Currency Hedged (ASX:GGUS)
Australia
· Delayed Price · Currency is AUD 51.52
+0.28 (0.55%)
At close: Dec 5, 2025
ASX:GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.25 | 51.59 | 51.25 | 51.52 | 51.52 | 0.55% | 11,574 |
| Dec 4, 2025 | 51.90 | 51.90 | 51.19 | 51.24 | 51.24 | 0.16% | 58,070 |
| Dec 3, 2025 | 51.01 | 51.18 | 50.88 | 51.16 | 51.16 | 1.05% | 9,127 |
| Dec 2, 2025 | 50.55 | 50.84 | 50.54 | 50.63 | 50.63 | 0.46% | 21,471 |
| Dec 1, 2025 | 51.91 | 51.97 | 50.40 | 50.40 | 50.40 | -1.10% | 53,742 |
| Nov 28, 2025 | 51.00 | 51.12 | 50.80 | 50.96 | 50.96 | 0.10% | 45,288 |
| Nov 27, 2025 | 50.76 | 50.91 | 50.76 | 50.91 | 50.91 | 1.19% | 33,686 |
| Nov 26, 2025 | 49.93 | 50.90 | 49.93 | 50.31 | 50.31 | 2.53% | 63,679 |
| Nov 25, 2025 | 49.49 | 49.49 | 49.00 | 49.07 | 49.07 | 2.14% | 37,540 |
| Nov 24, 2025 | 47.47 | 48.58 | 47.47 | 48.04 | 48.04 | 2.32% | 38,123 |
| Nov 21, 2025 | 47.32 | 47.81 | 46.51 | 46.95 | 46.95 | -5.53% | 120,921 |
| Nov 20, 2025 | 48.79 | 49.79 | 48.78 | 49.70 | 49.70 | 4.28% | 31,305 |
| Nov 19, 2025 | 47.88 | 48.03 | 47.60 | 47.66 | 47.66 | -1.08% | 38,397 |
| Nov 18, 2025 | 50.00 | 50.00 | 47.82 | 48.18 | 48.18 | -3.83% | 45,461 |
| Nov 17, 2025 | 49.51 | 51.59 | 49.50 | 50.10 | 50.10 | 0.91% | 28,726 |
| Nov 14, 2025 | 51.47 | 51.47 | 49.65 | 49.65 | 49.65 | -4.04% | 70,581 |
| Nov 13, 2025 | 52.20 | 52.20 | 51.23 | 51.74 | 51.74 | 0.27% | 32,413 |
| Nov 12, 2025 | 51.36 | 51.76 | 51.36 | 51.60 | 51.60 | 0.84% | 64,556 |
| Nov 11, 2025 | 51.30 | 51.41 | 51.17 | 51.17 | 51.17 | 1.61% | 23,512 |
| Nov 10, 2025 | 49.73 | 50.98 | 49.72 | 50.36 | 50.36 | 1.27% | 30,691 |
| Nov 7, 2025 | 50.19 | 50.19 | 49.33 | 49.73 | 49.73 | -1.99% | 20,095 |
| Nov 6, 2025 | 50.50 | 50.90 | 50.46 | 50.74 | 50.74 | 1.08% | 16,992 |
| Nov 5, 2025 | 50.23 | 50.42 | 49.51 | 50.20 | 50.20 | -1.65% | 28,026 |
| Nov 4, 2025 | 51.83 | 51.83 | 51.04 | 51.04 | 51.04 | -1.22% | 47,029 |
| Nov 3, 2025 | 51.70 | 51.86 | 51.55 | 51.67 | 51.67 | -0.29% | 29,382 |
| Oct 31, 2025 | 51.81 | 51.94 | 51.69 | 51.82 | 51.82 | -0.65% | 63,532 |
| Oct 30, 2025 | 52.10 | 52.69 | 51.92 | 52.16 | 52.16 | -0.55% | 105,135 |
| Oct 29, 2025 | 52.24 | 52.49 | 52.23 | 52.45 | 52.45 | 0.96% | 64,634 |
| Oct 28, 2025 | 52.04 | 52.10 | 51.93 | 51.95 | 51.95 | 0.66% | 45,978 |
| Oct 27, 2025 | 51.25 | 51.61 | 51.02 | 51.61 | 51.61 | 2.93% | 63,333 |
| Oct 24, 2025 | 50.00 | 50.17 | 50.00 | 50.14 | 50.14 | 1.46% | 23,529 |
| Oct 23, 2025 | 49.39 | 49.60 | 49.12 | 49.42 | 49.42 | -1.40% | 28,870 |
| Oct 22, 2025 | 49.98 | 50.15 | 49.80 | 50.12 | 50.12 | 0.40% | 33,951 |
| Oct 21, 2025 | 50.00 | 50.07 | 49.91 | 49.92 | 49.92 | 1.46% | 69,762 |
| Oct 20, 2025 | 48.99 | 49.24 | 48.73 | 49.20 | 49.20 | 3.04% | 90,186 |
| Oct 17, 2025 | 49.00 | 49.00 | 47.75 | 47.75 | 47.75 | -2.55% | 55,285 |
| Oct 16, 2025 | 49.16 | 49.16 | 48.87 | 49.00 | 49.00 | 0.12% | 21,900 |
| Oct 15, 2025 | 48.63 | 48.94 | 48.53 | 48.94 | 48.94 | 1.18% | 24,201 |
| Oct 14, 2025 | 48.70 | 49.01 | 48.20 | 48.37 | 48.37 | -0.25% | 21,556 |
| Oct 13, 2025 | 48.09 | 48.55 | 47.91 | 48.49 | 48.49 | -3.17% | 86,370 |
| Oct 10, 2025 | 50.08 | 50.21 | 50.06 | 50.08 | 50.08 | -0.42% | 72,197 |
| Oct 9, 2025 | 50.37 | 50.48 | 50.21 | 50.29 | 50.29 | 0.94% | 67,516 |
| Oct 8, 2025 | 49.81 | 49.85 | 49.64 | 49.82 | 49.82 | -0.36% | 35,341 |
| Oct 7, 2025 | 49.90 | 50.02 | 49.87 | 50.00 | 50.00 | - | 18,910 |
| Oct 6, 2025 | 49.95 | 50.06 | 49.88 | 50.00 | 50.00 | 0.08% | 36,131 |
| Oct 3, 2025 | 49.94 | 50.04 | 49.78 | 49.96 | 49.96 | 0.42% | 52,727 |
| Oct 2, 2025 | 49.62 | 49.83 | 49.61 | 49.75 | 49.75 | 1.97% | 44,618 |
| Oct 1, 2025 | 49.05 | 49.08 | 48.76 | 48.79 | 48.79 | -0.18% | 49,054 |
| Sep 30, 2025 | 48.95 | 48.95 | 48.82 | 48.88 | 48.88 | -0.18% | 33,480 |
| Sep 29, 2025 | 48.22 | 49.02 | 48.21 | 48.97 | 48.97 | 1.56% | 36,788 |
| Sep 26, 2025 | 48.65 | 48.65 | 48.03 | 48.22 | 48.22 | -0.97% | 40,598 |
| Sep 25, 2025 | 48.68 | 48.80 | 48.65 | 48.69 | 48.69 | -0.71% | 39,052 |
| Sep 24, 2025 | 49.00 | 49.05 | 48.90 | 49.04 | 49.04 | -0.87% | 37,215 |
| Sep 23, 2025 | 49.48 | 49.52 | 49.42 | 49.47 | 49.47 | 1.21% | 21,100 |
| Sep 22, 2025 | 48.88 | 49.00 | 48.86 | 48.88 | 48.88 | 0.58% | 25,740 |
| Sep 19, 2025 | 48.82 | 48.82 | 48.57 | 48.60 | 48.60 | 0.35% | 56,431 |
| Sep 18, 2025 | 48.42 | 48.60 | 48.35 | 48.43 | 48.43 | 0.64% | 35,779 |
| Sep 17, 2025 | 48.20 | 48.32 | 48.12 | 48.12 | 48.12 | -0.82% | 42,048 |
| Sep 16, 2025 | 48.21 | 48.54 | 48.21 | 48.52 | 48.52 | 1.06% | 39,366 |
| Sep 15, 2025 | 47.81 | 48.01 | 47.81 | 48.01 | 48.01 | 0.17% | 28,202 |
| Sep 12, 2025 | 47.89 | 48.00 | 47.87 | 47.93 | 47.93 | 1.61% | 37,888 |
| Sep 11, 2025 | 47.22 | 47.28 | 47.13 | 47.17 | 47.17 | 0.08% | 26,314 |
| Sep 10, 2025 | 46.59 | 47.17 | 46.59 | 47.13 | 47.13 | 0.86% | 28,529 |
| Sep 9, 2025 | 46.72 | 46.76 | 46.59 | 46.73 | 46.73 | 0.52% | 15,531 |
| Sep 8, 2025 | 46.95 | 46.95 | 46.44 | 46.49 | 46.49 | -1.00% | 20,956 |
| Sep 5, 2025 | 46.78 | 46.96 | 46.78 | 46.96 | 46.96 | 2.13% | 29,282 |
| Sep 4, 2025 | 45.83 | 46.09 | 45.83 | 45.98 | 45.98 | 1.26% | 24,540 |
| Sep 3, 2025 | 45.52 | 45.52 | 45.35 | 45.41 | 45.41 | -1.28% | 46,955 |
| Sep 2, 2025 | 45.96 | 46.13 | 45.94 | 46.00 | 46.00 | 0.09% | 17,456 |
| Sep 1, 2025 | 46.33 | 46.38 | 45.96 | 45.96 | 45.96 | -1.61% | 77,097 |
| Aug 29, 2025 | 46.73 | 46.78 | 46.66 | 46.71 | 46.71 | 0.91% | 34,895 |
| Aug 28, 2025 | 46.13 | 46.43 | 46.08 | 46.29 | 46.29 | 0.09% | 15,676 |
| Aug 27, 2025 | 46.29 | 46.34 | 46.23 | 46.25 | 46.25 | 1.00% | 20,630 |
| Aug 26, 2025 | 45.90 | 45.91 | 45.47 | 45.79 | 45.79 | -0.89% | 24,953 |
| Aug 25, 2025 | 46.22 | 46.29 | 46.07 | 46.20 | 46.20 | 3.47% | 43,380 |
| Aug 22, 2025 | 44.99 | 44.99 | 44.65 | 44.65 | 44.65 | -1.15% | 28,284 |
| Aug 21, 2025 | 45.16 | 45.23 | 44.97 | 45.17 | 45.17 | 0.02% | 67,127 |
| Aug 20, 2025 | 45.38 | 45.38 | 45.06 | 45.16 | 45.16 | -1.40% | 36,840 |
| Aug 19, 2025 | 46.08 | 46.08 | 45.78 | 45.80 | 45.80 | -0.74% | 38,530 |
| Aug 18, 2025 | 46.19 | 46.25 | 46.14 | 46.14 | 46.14 | -0.99% | 21,731 |
| Aug 15, 2025 | 46.41 | 46.61 | 46.35 | 46.60 | 46.60 | 1.00% | 32,347 |
| Aug 14, 2025 | 46.26 | 46.30 | 46.14 | 46.14 | 46.14 | 0.39% | 40,674 |
| Aug 13, 2025 | 46.01 | 46.02 | 45.87 | 45.96 | 45.96 | 2.29% | 55,565 |
| Aug 12, 2025 | 44.92 | 45.04 | 44.83 | 44.93 | 44.93 | -0.69% | 47,713 |
| Aug 11, 2025 | 45.13 | 45.36 | 45.13 | 45.24 | 45.24 | 1.75% | 47,449 |
| Aug 8, 2025 | 44.77 | 44.78 | 44.46 | 44.46 | 44.46 | -0.58% | 22,877 |
| Aug 7, 2025 | 44.60 | 44.77 | 44.60 | 44.72 | 44.72 | 1.45% | 34,769 |
| Aug 6, 2025 | 43.75 | 44.13 | 43.64 | 44.08 | 44.08 | -0.88% | 17,997 |
| Aug 5, 2025 | 44.40 | 44.49 | 44.30 | 44.47 | 44.47 | 2.92% | 45,433 |
| Aug 4, 2025 | 42.92 | 43.22 | 42.55 | 43.21 | 43.21 | -2.39% | 49,953 |
| Aug 1, 2025 | 44.39 | 44.47 | 44.12 | 44.27 | 44.27 | -3.40% | 67,344 |
| Jul 31, 2025 | 45.25 | 45.83 | 45.25 | 45.83 | 45.83 | 1.60% | 36,359 |
| Jul 30, 2025 | 45.00 | 45.15 | 44.97 | 45.11 | 45.11 | -0.62% | 60,911 |
| Jul 29, 2025 | 45.33 | 45.39 | 45.25 | 45.39 | 45.39 | -0.74% | 23,331 |
| Jul 28, 2025 | 45.57 | 45.73 | 45.55 | 45.73 | 45.73 | 1.51% | 39,885 |
| Jul 25, 2025 | 45.01 | 45.17 | 45.01 | 45.05 | 45.05 | 0.42% | 35,261 |
| Jul 24, 2025 | 44.88 | 44.95 | 44.82 | 44.86 | 44.86 | 1.40% | 34,941 |
| Jul 23, 2025 | 44.25 | 44.29 | 44.09 | 44.24 | 44.24 | 0.66% | 30,247 |
| Jul 22, 2025 | 44.09 | 44.13 | 43.94 | 43.95 | 43.95 | -0.11% | 26,352 |
| Jul 21, 2025 | 44.20 | 44.20 | 43.93 | 44.00 | 44.00 | -0.41% | 25,661 |