Global X Metaverse ETF (ASX:GHLD)
Australia
· Delayed Price · Currency is AUD 66.15
-1.18 (-1.75%)
At close: Dec 5, 2025
ASX:GHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.00 | 66.15 | 65.80 | 66.15 | 66.15 | -1.75% | 4,525 |
| Dec 4, 2025 | 66.03 | 67.87 | 65.80 | 67.33 | 67.33 | 1.97% | 52,715 |
| Dec 3, 2025 | 66.10 | 66.33 | 65.87 | 66.03 | 66.03 | -0.32% | 4,996 |
| Dec 2, 2025 | 66.47 | 68.21 | 65.66 | 66.24 | 66.24 | -0.21% | 35,612 |
| Dec 1, 2025 | 67.01 | 67.68 | 66.31 | 66.38 | 66.38 | -0.82% | 2,891 |
| Nov 28, 2025 | 65.58 | 66.95 | 65.24 | 66.93 | 66.93 | 2.57% | 32,162 |
| Nov 27, 2025 | 65.50 | 65.50 | 64.92 | 65.25 | 65.25 | -0.18% | 7,715 |
| Nov 26, 2025 | 64.85 | 65.43 | 64.83 | 65.37 | 65.37 | 0.40% | 46,389 |
| Nov 25, 2025 | 64.80 | 65.22 | 64.74 | 65.11 | 65.11 | 2.50% | 3,204 |
| Nov 24, 2025 | 64.75 | 64.81 | 63.47 | 63.52 | 63.52 | -0.25% | 27,366 |
| Nov 21, 2025 | 64.82 | 65.39 | 63.68 | 63.68 | 63.68 | -1.70% | 81,445 |
| Nov 20, 2025 | 65.57 | 65.90 | 64.77 | 64.78 | 64.78 | -0.34% | 28,725 |
| Nov 19, 2025 | 66.32 | 66.52 | 65.00 | 65.00 | 65.00 | -1.69% | 85,337 |
| Nov 18, 2025 | 63.81 | 67.05 | 63.25 | 66.12 | 66.12 | 3.01% | 38,468 |
| Nov 17, 2025 | 64.42 | 64.44 | 63.75 | 64.19 | 64.19 | -3.34% | 4,359 |
| Nov 14, 2025 | 65.79 | 66.54 | 65.53 | 66.41 | 66.41 | 0.29% | 94,206 |
| Nov 13, 2025 | 65.99 | 66.38 | 65.69 | 66.22 | 66.22 | 2.83% | 5,553 |
| Nov 12, 2025 | 65.40 | 65.40 | 64.40 | 64.40 | 64.40 | -0.85% | 90,356 |
| Nov 11, 2025 | 64.77 | 65.30 | 64.77 | 64.95 | 64.95 | 1.68% | 6,390 |
| Nov 10, 2025 | 63.12 | 63.90 | 63.11 | 63.88 | 63.88 | 1.65% | 23,099 |
| Nov 7, 2025 | 62.53 | 63.56 | 62.53 | 62.84 | 62.84 | 0.61% | 92,432 |
| Nov 6, 2025 | 62.81 | 62.90 | 62.24 | 62.46 | 62.46 | -4.61% | 7,926 |
| Nov 5, 2025 | 62.05 | 65.48 | 61.74 | 65.48 | 65.48 | 4.84% | 94,629 |
| Nov 4, 2025 | 62.85 | 62.92 | 62.44 | 62.46 | 62.46 | -0.62% | 2,814 |
| Nov 3, 2025 | 63.63 | 63.63 | 62.29 | 62.85 | 62.85 | -0.03% | 48,808 |
| Oct 31, 2025 | 63.28 | 63.62 | 62.70 | 62.87 | 62.87 | 0.95% | 4,942 |
| Oct 30, 2025 | 62.04 | 62.40 | 61.76 | 62.28 | 62.28 | 0.23% | 4,644 |
| Oct 29, 2025 | 62.17 | 62.58 | 62.14 | 62.14 | 62.14 | -0.38% | 6,059 |
| Oct 28, 2025 | 62.81 | 63.07 | 62.38 | 62.38 | 62.38 | -2.39% | 4,691 |
| Oct 27, 2025 | 64.55 | 64.55 | 63.69 | 63.91 | 63.91 | -0.91% | 35,542 |
| Oct 24, 2025 | 64.55 | 65.10 | 64.50 | 64.50 | 64.50 | 0.30% | 53,037 |
| Oct 23, 2025 | 64.92 | 64.92 | 64.00 | 64.31 | 64.31 | -0.94% | 14,565 |
| Oct 22, 2025 | 67.12 | 67.12 | 63.00 | 64.92 | 64.92 | -4.88% | 27,616 |
| Oct 21, 2025 | 68.95 | 68.97 | 68.11 | 68.25 | 68.25 | 1.55% | 26,168 |
| Oct 20, 2025 | 67.01 | 67.22 | 66.44 | 67.21 | 67.21 | -2.03% | 16,231 |
| Oct 17, 2025 | 67.98 | 68.94 | 67.40 | 68.60 | 68.60 | 2.83% | 12,475 |
| Oct 16, 2025 | 66.14 | 66.74 | 66.14 | 66.71 | 66.71 | 1.34% | 9,039 |
| Oct 15, 2025 | 65.68 | 65.85 | 65.30 | 65.83 | 65.83 | 0.49% | 28,369 |
| Oct 14, 2025 | 64.96 | 65.51 | 64.80 | 65.51 | 65.51 | 2.73% | 7,683 |
| Oct 13, 2025 | 63.18 | 63.81 | 63.18 | 63.77 | 63.77 | 2.23% | 6,103 |
| Oct 10, 2025 | 62.79 | 62.81 | 62.10 | 62.38 | 62.38 | -1.59% | 8,367 |
| Oct 9, 2025 | 63.34 | 63.45 | 63.00 | 63.39 | 63.39 | 0.14% | 14,297 |
| Oct 8, 2025 | 62.48 | 63.30 | 62.48 | 63.30 | 63.30 | 1.31% | 6,120 |
| Oct 7, 2025 | 62.25 | 62.50 | 62.22 | 62.48 | 62.48 | 0.82% | 5,164 |
| Oct 6, 2025 | 60.76 | 61.97 | 60.76 | 61.97 | 61.97 | 2.13% | 4,365 |
| Oct 3, 2025 | 60.41 | 60.71 | 60.40 | 60.68 | 60.68 | -0.28% | 4,555 |
| Oct 2, 2025 | 60.72 | 60.88 | 60.68 | 60.85 | 60.85 | 0.18% | 5,929 |
| Oct 1, 2025 | 60.78 | 60.95 | 60.42 | 60.74 | 60.74 | -0.21% | 51,303 |
| Sep 30, 2025 | 60.42 | 60.87 | 60.42 | 60.87 | 60.87 | 1.37% | 1,418 |
| Sep 29, 2025 | 58.96 | 60.05 | 58.96 | 60.05 | 60.05 | 1.87% | 198,439 |
| Sep 26, 2025 | 59.01 | 59.12 | 58.81 | 58.95 | 58.95 | 0.03% | 5,148 |
| Sep 25, 2025 | 61.08 | 61.08 | 58.57 | 58.93 | 58.93 | -0.64% | 8,620 |
| Sep 24, 2025 | 59.24 | 59.41 | 58.95 | 59.31 | 59.31 | 0.19% | 2,166 |
| Sep 23, 2025 | 59.13 | 59.22 | 58.94 | 59.20 | 59.20 | 1.54% | 9,960 |
| Sep 22, 2025 | 58.18 | 58.31 | 58.12 | 58.30 | 58.30 | 1.22% | 26,158 |
| Sep 19, 2025 | 57.36 | 57.64 | 57.30 | 57.60 | 57.60 | -0.10% | 5,460 |
| Sep 18, 2025 | 58.00 | 58.00 | 57.40 | 57.66 | 57.66 | -1.10% | 41,674 |
| Sep 17, 2025 | 58.00 | 58.46 | 57.82 | 58.30 | 58.30 | 0.48% | 191,407 |
| Sep 16, 2025 | 57.92 | 58.07 | 57.87 | 58.02 | 58.02 | 1.24% | 4,260 |
| Sep 15, 2025 | 57.38 | 57.48 | 57.20 | 57.31 | 57.31 | -0.52% | 4,789 |
| Sep 12, 2025 | 57.27 | 57.63 | 57.25 | 57.61 | 57.61 | 0.95% | 7,580 |
| Sep 11, 2025 | 57.49 | 57.49 | 57.07 | 57.07 | 57.07 | -0.66% | 194,057 |
| Sep 10, 2025 | 57.32 | 57.45 | 57.13 | 57.45 | 57.45 | 0.12% | 3,824 |
| Sep 9, 2025 | 57.37 | 57.62 | 57.33 | 57.38 | 57.38 | 1.58% | 2,046 |
| Sep 8, 2025 | 56.60 | 56.65 | 56.48 | 56.49 | 56.49 | 0.64% | 109,266 |
| Sep 5, 2025 | 56.01 | 56.24 | 56.00 | 56.13 | 56.13 | 0.56% | 1,175 |
| Sep 4, 2025 | 56.12 | 56.12 | 55.50 | 55.82 | 55.82 | -0.11% | 6,212 |
| Sep 3, 2025 | 55.88 | 55.97 | 55.80 | 55.88 | 55.88 | 1.23% | 1,274 |
| Sep 2, 2025 | 55.07 | 55.32 | 55.07 | 55.20 | 55.20 | 0.36% | 7,913 |
| Sep 1, 2025 | 54.56 | 55.00 | 54.56 | 55.00 | 55.00 | 2.04% | 2,565 |
| Aug 29, 2025 | 54.06 | 54.08 | 53.90 | 53.90 | 53.90 | 0.77% | 15,966 |
| Aug 28, 2025 | 53.74 | 53.74 | 53.43 | 53.49 | 53.49 | -0.07% | 3,807 |
| Aug 27, 2025 | 53.73 | 53.74 | 53.42 | 53.53 | 53.53 | 0.09% | 3,332 |
| Aug 26, 2025 | 53.65 | 53.65 | 53.28 | 53.48 | 53.48 | 0.32% | 2,522 |
| Aug 25, 2025 | 53.07 | 53.34 | 53.07 | 53.31 | 53.31 | 1.12% | 914 |
| Aug 22, 2025 | 52.86 | 52.86 | 52.68 | 52.72 | 52.72 | -0.23% | 1,167 |
| Aug 21, 2025 | 52.93 | 52.99 | 52.70 | 52.84 | 52.84 | 0.38% | 53,642 |
| Aug 20, 2025 | 52.50 | 52.65 | 52.32 | 52.64 | 52.64 | -0.06% | 1,808 |
| Aug 19, 2025 | 52.81 | 52.90 | 52.60 | 52.67 | 52.67 | -0.77% | 2,558 |
| Aug 18, 2025 | 52.70 | 53.08 | 52.70 | 53.08 | 53.08 | 0.06% | 1,090 |
| Aug 15, 2025 | 52.87 | 53.09 | 52.87 | 53.05 | 53.05 | -0.45% | 2,892 |
| Aug 14, 2025 | 53.32 | 53.41 | 53.11 | 53.29 | 53.29 | 0.41% | 649 |
| Aug 13, 2025 | 52.80 | 53.16 | 52.80 | 53.07 | 53.07 | -0.17% | 1,424 |
| Aug 12, 2025 | 53.16 | 53.21 | 52.87 | 53.16 | 53.16 | -0.78% | 2,090 |
| Aug 11, 2025 | 53.45 | 53.59 | 53.26 | 53.58 | 53.58 | -0.43% | 5,460 |
| Aug 8, 2025 | 53.88 | 53.91 | 53.50 | 53.81 | 53.81 | 0.58% | 6,093 |
| Aug 7, 2025 | 53.37 | 53.63 | 53.22 | 53.50 | 53.50 | 0.53% | 11,553 |
| Aug 6, 2025 | 53.30 | 53.50 | 53.20 | 53.22 | 53.22 | -0.22% | 19,991 |
| Aug 5, 2025 | 53.40 | 53.40 | 53.20 | 53.34 | 53.34 | 0.53% | 910 |
| Aug 4, 2025 | 53.25 | 53.25 | 53.00 | 53.06 | 53.06 | 1.39% | 1,149 |
| Aug 1, 2025 | 52.04 | 52.33 | 51.82 | 52.33 | 52.33 | 0.63% | 33,063 |
| Jul 31, 2025 | 52.06 | 52.13 | 51.94 | 52.00 | 52.00 | -1.14% | 965 |
| Jul 30, 2025 | 52.50 | 52.65 | 52.50 | 52.60 | 52.60 | 0.13% | 992 |
| Jul 29, 2025 | 52.58 | 52.58 | 52.28 | 52.53 | 52.53 | -0.64% | 2,049 |
| Jul 28, 2025 | 52.80 | 52.87 | 52.72 | 52.87 | 52.87 | -0.55% | 1,295 |
| Jul 25, 2025 | 53.37 | 53.40 | 53.14 | 53.16 | 53.16 | -0.37% | 17,642 |
| Jul 24, 2025 | 53.56 | 53.67 | 53.36 | 53.36 | 53.36 | -1.42% | 233 |
| Jul 23, 2025 | 54.21 | 54.21 | 54.01 | 54.13 | 54.13 | 0.93% | 4,213 |
| Jul 22, 2025 | 53.52 | 53.70 | 53.50 | 53.63 | 53.63 | 0.85% | 8,099 |
| Jul 21, 2025 | 53.17 | 53.18 | 53.08 | 53.18 | 53.18 | 0.66% | 645 |