BetaShares Geared U.S. Equity Fund - Currency Hedged (ASX:GGUS)
Australia
· Delayed Price · Currency is AUD 55.05
+0.14 (0.25%)
Apr 28, 2026, 3:59 PM AEST
ASX:GGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.31 | 55.43 | 55.05 | 55.05 | 55.05 | 0.25% | 32,263 |
| Apr 27, 2026 | 54.30 | 55.20 | 54.30 | 54.91 | 54.91 | 1.20% | 32,486 |
| Apr 24, 2026 | 54.90 | 54.90 | 54.09 | 54.26 | 54.26 | 0.33% | 39,885 |
| Apr 23, 2026 | 54.90 | 54.90 | 53.72 | 54.08 | 54.08 | 0.02% | 63,982 |
| Apr 22, 2026 | 54.29 | 54.29 | 53.93 | 54.07 | 54.07 | -0.77% | 36,538 |
| Apr 21, 2026 | 54.22 | 54.49 | 54.22 | 54.49 | 54.49 | 1.53% | 37,589 |
| Apr 20, 2026 | 53.53 | 53.84 | 53.45 | 53.67 | 53.67 | 1.02% | 65,896 |
| Apr 17, 2026 | 53.12 | 53.16 | 53.03 | 53.13 | 53.13 | 0.25% | 39,639 |
| Apr 16, 2026 | 52.79 | 53.02 | 52.79 | 53.00 | 53.00 | 2.28% | 79,454 |
| Apr 15, 2026 | 51.51 | 52.00 | 51.50 | 51.82 | 51.82 | 2.57% | 93,330 |
| Apr 14, 2026 | 50.57 | 50.59 | 50.46 | 50.52 | 50.52 | 3.95% | 64,164 |
| Apr 13, 2026 | 48.20 | 48.60 | 47.72 | 48.60 | 48.60 | -1.64% | 44,223 |
| Apr 10, 2026 | 49.34 | 49.61 | 49.15 | 49.41 | 49.41 | 1.54% | 188,747 |
| Apr 9, 2026 | 48.76 | 48.87 | 48.52 | 48.66 | 48.66 | -1.00% | 147,752 |
| Apr 8, 2026 | 48.50 | 49.26 | 48.29 | 49.15 | 49.15 | 7.57% | 121,063 |
| Apr 7, 2026 | 45.50 | 46.20 | 45.39 | 45.69 | 45.69 | 3.61% | 26,039 |
| Apr 2, 2026 | 45.72 | 45.74 | 44.05 | 44.10 | 44.10 | -1.87% | 443,533 |
| Apr 1, 2026 | 44.54 | 45.17 | 44.54 | 44.94 | 44.94 | 6.22% | 67,923 |
| Mar 31, 2026 | 41.95 | 42.77 | 41.00 | 42.31 | 42.31 | 0.69% | 405,402 |
| Mar 30, 2026 | 44.19 | 44.19 | 41.10 | 42.02 | 42.02 | -8.45% | 119,281 |
| Mar 27, 2026 | 45.61 | 45.90 | 44.02 | 45.90 | 45.90 | -0.22% | 33,711 |
| Mar 26, 2026 | 46.14 | 46.14 | 45.38 | 46.00 | 46.00 | -0.11% | 26,624 |
| Mar 25, 2026 | 46.58 | 46.58 | 45.72 | 46.05 | 46.05 | 1.93% | 43,456 |
| Mar 24, 2026 | 44.44 | 46.49 | 44.44 | 45.18 | 45.18 | 1.69% | 31,530 |
| Mar 23, 2026 | 46.30 | 46.30 | 43.83 | 44.43 | 44.43 | -3.94% | 72,647 |
| Mar 20, 2026 | 46.57 | 46.57 | 46.25 | 46.25 | 46.25 | -0.34% | 25,811 |
| Mar 19, 2026 | 47.94 | 47.94 | 46.19 | 46.41 | 46.41 | -4.29% | 125,686 |
| Mar 18, 2026 | 47.94 | 48.49 | 47.90 | 48.49 | 48.49 | 2.11% | 25,776 |
| Mar 17, 2026 | 47.89 | 48.23 | 47.32 | 47.49 | 47.49 | 0.74% | 11,474 |
| Mar 16, 2026 | 47.54 | 48.31 | 46.93 | 47.14 | 47.14 | -0.84% | 27,964 |
| Mar 13, 2026 | 47.85 | 48.51 | 47.37 | 47.54 | 47.54 | -0.65% | 14,303 |
| Mar 12, 2026 | 49.60 | 49.62 | 47.85 | 47.85 | 47.85 | -3.31% | 44,828 |
| Mar 11, 2026 | 49.20 | 49.73 | 49.17 | 49.49 | 49.49 | 1.00% | 26,877 |
| Mar 10, 2026 | 48.95 | 50.76 | 48.76 | 49.00 | 49.00 | 5.85% | 68,272 |
| Mar 9, 2026 | 49.00 | 49.00 | 45.75 | 46.29 | 46.29 | -7.84% | 63,983 |
| 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 |