BetaShares Geared U.S. Equity Fund - Currency Hedged (ASX:GGUS)
Australia
· Delayed Price · Currency is AUD 50.23
-0.32 (-0.63%)
Mar 6, 2026, 4:10 PM AEST
ASX:GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.52 | 50.52 | 49.93 | 50.23 | 50.23 | -0.63% | 28,554 |
| Mar 5, 2026 | 50.74 | 51.11 | 50.26 | 50.55 | 50.55 | 2.83% | 66,313 |
| Mar 4, 2026 | 50.00 | 50.00 | 49.02 | 49.16 | 49.16 | -1.68% | 28,334 |
| Mar 3, 2026 | 50.84 | 50.84 | 50.00 | 50.00 | 50.00 | 0.28% | 23,210 |
| Mar 2, 2026 | 49.82 | 50.35 | 49.50 | 49.86 | 49.86 | -2.45% | 36,983 |
| Feb 27, 2026 | 51.84 | 51.84 | 50.82 | 51.11 | 51.11 | -1.41% | 29,244 |
| Feb 26, 2026 | 51.96 | 52.22 | 51.84 | 51.84 | 51.84 | 1.35% | 52,651 |
| Feb 25, 2026 | 51.08 | 51.36 | 51.00 | 51.15 | 51.15 | 1.03% | 15,314 |
| Feb 24, 2026 | 50.44 | 50.63 | 50.27 | 50.63 | 50.63 | 0.20% | 46,081 |
| Feb 23, 2026 | 51.93 | 51.93 | 50.53 | 50.53 | 50.53 | -0.71% | 36,466 |
| Feb 20, 2026 | 50.94 | 50.95 | 50.62 | 50.89 | 50.89 | -0.12% | 6,327 |
| Feb 19, 2026 | 51.00 | 51.10 | 50.87 | 50.95 | 50.95 | 0.71% | 21,798 |
| Feb 18, 2026 | 50.55 | 50.62 | 50.21 | 50.59 | 50.59 | 1.71% | 41,404 |
| Feb 17, 2026 | 50.40 | 50.55 | 49.62 | 49.74 | 49.74 | -1.31% | 16,832 |
| Feb 16, 2026 | 50.24 | 50.56 | 50.24 | 50.40 | 50.40 | 0.32% | 15,916 |
| Feb 13, 2026 | 52.40 | 52.40 | 50.10 | 50.24 | 50.24 | -4.10% | 56,190 |
| Feb 12, 2026 | 52.38 | 52.47 | 51.98 | 52.39 | 52.39 | 0.04% | 39,580 |
| Feb 11, 2026 | 52.45 | 52.50 | 52.24 | 52.37 | 52.37 | -0.10% | 41,444 |
| Feb 10, 2026 | 52.82 | 52.82 | 52.24 | 52.42 | 52.42 | 0.67% | 45,652 |
| Feb 9, 2026 | 51.50 | 52.34 | 49.97 | 52.07 | 52.07 | 6.14% | 55,227 |
| Feb 6, 2026 | 50.97 | 50.97 | 48.51 | 49.06 | 49.06 | -3.77% | 51,637 |
| Feb 5, 2026 | 52.99 | 52.99 | 50.82 | 50.98 | 50.98 | -1.47% | 72,951 |
| Feb 4, 2026 | 52.65 | 52.65 | 51.59 | 51.74 | 51.74 | -2.30% | 44,809 |
| Feb 3, 2026 | 52.78 | 53.12 | 52.78 | 52.96 | 52.96 | 3.88% | 37,888 |
| Feb 2, 2026 | 52.00 | 52.13 | 50.64 | 50.98 | 50.98 | -2.28% | 80,308 |
| Jan 30, 2026 | 52.49 | 52.61 | 51.81 | 52.17 | 52.17 | -1.36% | 48,892 |
| Jan 29, 2026 | 53.11 | 53.11 | 52.50 | 52.89 | 52.89 | -0.43% | 58,108 |
| Jan 28, 2026 | 52.84 | 53.14 | 52.84 | 53.12 | 53.12 | 0.87% | 15,054 |
| Jan 27, 2026 | 51.94 | 52.71 | 51.94 | 52.66 | 52.66 | 1.39% | 71,229 |
| Jan 23, 2026 | 51.66 | 51.94 | 51.54 | 51.94 | 51.94 | 0.89% | 31,217 |
| Jan 22, 2026 | 51.28 | 51.59 | 51.28 | 51.48 | 51.48 | 2.39% | 72,225 |
| Jan 21, 2026 | 50.52 | 50.52 | 50.00 | 50.28 | 50.28 | -1.55% | 37,583 |
| Jan 20, 2026 | 51.82 | 51.82 | 50.97 | 51.07 | 51.07 | -0.37% | 43,331 |
| Jan 19, 2026 | 52.03 | 52.03 | 51.23 | 51.26 | 51.26 | -2.51% | 79,436 |
| Jan 16, 2026 | 52.24 | 52.61 | 52.24 | 52.58 | 52.58 | 1.23% | 22,334 |
| Jan 15, 2026 | 51.99 | 52.02 | 51.79 | 51.94 | 51.94 | -0.86% | 19,346 |
| Jan 14, 2026 | 52.90 | 52.90 | 52.37 | 52.39 | 52.39 | -0.46% | 38,358 |
| Jan 13, 2026 | 52.65 | 52.75 | 52.51 | 52.63 | 52.63 | 1.17% | 17,924 |
| Jan 12, 2026 | 52.54 | 52.62 | 52.00 | 52.02 | 52.02 | 0.08% | 44,342 |
| Jan 9, 2026 | 52.00 | 52.13 | 51.88 | 51.98 | 51.98 | 0.21% | 16,635 |
| Jan 8, 2026 | 52.20 | 52.20 | 51.86 | 51.87 | 51.87 | -0.88% | 14,985 |
| Jan 7, 2026 | 52.45 | 52.45 | 52.30 | 52.33 | 52.33 | 0.93% | 43,383 |
| Jan 6, 2026 | 51.69 | 51.86 | 51.65 | 51.85 | 51.85 | 0.68% | 40,308 |
| Jan 5, 2026 | 51.00 | 51.73 | 51.00 | 51.50 | 51.50 | 0.29% | 28,516 |
| Jan 2, 2026 | 51.54 | 51.74 | 51.00 | 51.35 | 51.35 | -0.37% | 17,406 |
| Dec 31, 2025 | 51.70 | 51.74 | 51.45 | 51.54 | 51.54 | -0.54% | 14,624 |
| Dec 30, 2025 | 52.42 | 52.42 | 51.73 | 51.82 | 51.82 | -0.48% | 22,252 |
| Dec 29, 2025 | 51.95 | 52.41 | 51.95 | 52.07 | 52.07 | 0.56% | 71,903 |
| Dec 24, 2025 | 51.58 | 51.87 | 51.58 | 51.78 | 51.78 | 0.84% | 23,464 |
| Dec 23, 2025 | 51.48 | 51.51 | 51.35 | 51.35 | 51.35 | 0.69% | 41,863 |
| Dec 22, 2025 | 50.80 | 51.10 | 50.79 | 51.00 | 51.00 | 2.22% | 24,359 |
| Dec 19, 2025 | 49.57 | 50.37 | 49.57 | 49.89 | 49.89 | 1.32% | 27,168 |
| Dec 18, 2025 | 50.20 | 50.20 | 48.99 | 49.24 | 49.24 | -1.91% | 52,335 |
| Dec 17, 2025 | 51.02 | 51.50 | 49.66 | 50.20 | 50.20 | 0.14% | 16,533 |
| Dec 16, 2025 | 51.08 | 51.79 | 50.00 | 50.13 | 50.13 | -1.82% | 19,965 |
| Dec 15, 2025 | 51.95 | 51.95 | 50.62 | 51.06 | 51.06 | -1.64% | 42,245 |
| Dec 12, 2025 | 52.00 | 52.05 | 51.83 | 51.91 | 51.91 | 2.06% | 69,561 |
| Dec 11, 2025 | 51.72 | 51.99 | 50.62 | 50.86 | 50.86 | -0.35% | 45,092 |
| Dec 10, 2025 | 51.88 | 51.88 | 50.94 | 51.04 | 51.04 | -0.27% | 23,709 |
| Dec 9, 2025 | 51.60 | 51.61 | 51.18 | 51.18 | 51.18 | -0.91% | 18,696 |
| Dec 8, 2025 | 51.56 | 51.70 | 51.41 | 51.65 | 51.65 | 0.25% | 14,929 |
| 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 |