Global X Metaverse ETF (ASX:GHLD)
Australia
· Delayed Price · Currency is AUD 71.40
-0.41 (-0.57%)
Last updated: Apr 29, 2026, 2:55 PM AEST
ASX:GHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.82 | 72.83 | 71.65 | 71.81 | 71.81 | -1.72% | 13,691 |
| Apr 27, 2026 | 72.63 | 73.36 | 72.58 | 73.07 | 73.07 | 0.58% | 1,999 |
| Apr 24, 2026 | 72.77 | 73.02 | 72.33 | 72.65 | 72.65 | -0.51% | 7,434 |
| Apr 23, 2026 | 73.87 | 73.87 | 72.77 | 73.02 | 73.02 | -1.15% | 15,253 |
| Apr 22, 2026 | 73.62 | 73.95 | 73.50 | 73.87 | 73.87 | -0.61% | 25,505 |
| Apr 21, 2026 | 74.87 | 74.87 | 74.31 | 74.32 | 74.32 | -0.07% | 9,182 |
| Apr 20, 2026 | 73.79 | 74.71 | 73.79 | 74.37 | 74.37 | -0.04% | 9,287 |
| Apr 17, 2026 | 74.30 | 74.56 | 74.00 | 74.40 | 74.40 | -0.40% | 3,880 |
| Apr 16, 2026 | 74.80 | 75.07 | 74.70 | 74.70 | 74.70 | 0.08% | 28,853 |
| Apr 15, 2026 | 75.93 | 75.93 | 74.28 | 74.64 | 74.64 | 1.07% | 6,187 |
| Apr 14, 2026 | 73.72 | 74.20 | 73.71 | 73.85 | 73.85 | 0.89% | 3,516 |
| Apr 13, 2026 | 72.62 | 73.37 | 72.41 | 73.20 | 73.20 | -0.93% | 13,063 |
| Apr 10, 2026 | 73.94 | 74.01 | 73.60 | 73.89 | 73.89 | 1.05% | 9,791 |
| Apr 9, 2026 | 73.18 | 75.18 | 72.94 | 73.12 | 73.12 | -2.21% | 8,722 |
| Apr 8, 2026 | 75.29 | 75.29 | 74.40 | 74.77 | 74.77 | 3.75% | 10,465 |
| Apr 7, 2026 | 72.38 | 72.42 | 71.82 | 72.07 | 72.07 | -0.50% | 11,390 |
| Apr 2, 2026 | 75.01 | 75.01 | 72.40 | 72.43 | 72.43 | -0.25% | 12,021 |
| Apr 1, 2026 | 72.73 | 77.12 | 72.54 | 72.61 | 72.61 | 2.35% | 67,087 |
| Mar 31, 2026 | 70.50 | 71.71 | 69.94 | 70.94 | 70.94 | 1.39% | 16,644 |
| Mar 30, 2026 | 69.77 | 70.23 | 68.77 | 69.97 | 69.97 | 1.35% | 5,234 |
| Mar 27, 2026 | 70.20 | 70.20 | 68.22 | 69.04 | 69.04 | -1.75% | 12,193 |
| Mar 26, 2026 | 71.02 | 71.99 | 69.95 | 70.27 | 70.27 | -1.06% | 25,509 |
| Mar 25, 2026 | 69.70 | 71.61 | 69.69 | 71.02 | 71.02 | 5.67% | 45,351 |
| Mar 24, 2026 | 68.80 | 69.11 | 66.77 | 67.21 | 67.21 | -1.15% | 35,776 |
| Mar 23, 2026 | 72.00 | 72.00 | 67.35 | 67.99 | 67.99 | -7.19% | 23,435 |
| Mar 20, 2026 | 72.25 | 73.72 | 72.18 | 73.26 | 73.26 | -2.85% | 5,816 |
| Mar 19, 2026 | 75.29 | 75.68 | 75.15 | 75.41 | 75.41 | -2.82% | 20,069 |
| Mar 18, 2026 | 77.89 | 78.08 | 77.60 | 77.60 | 77.60 | -0.84% | 18,327 |
| Mar 17, 2026 | 77.96 | 78.50 | 77.68 | 78.26 | 78.26 | 0.42% | 8,186 |
| Mar 16, 2026 | 78.09 | 78.35 | 77.49 | 77.93 | 77.93 | -1.84% | 6,844 |
| Mar 13, 2026 | 79.50 | 79.83 | 79.24 | 79.39 | 79.39 | -0.80% | 10,481 |
| Mar 12, 2026 | 81.01 | 81.99 | 79.99 | 80.03 | 80.03 | -1.20% | 14,067 |
| Mar 11, 2026 | 80.97 | 81.32 | 80.90 | 81.00 | 81.00 | 0.77% | 5,944 |
| Mar 10, 2026 | 80.00 | 80.74 | 79.90 | 80.38 | 80.38 | 1.43% | 22,124 |
| Mar 9, 2026 | 80.08 | 80.25 | 78.37 | 79.25 | 79.25 | -1.04% | 11,731 |
| Mar 6, 2026 | 80.90 | 80.90 | 79.17 | 80.08 | 80.08 | -0.65% | 3,046 |
| Mar 5, 2026 | 80.53 | 80.96 | 80.30 | 80.60 | 80.60 | 0.37% | 13,104 |
| Mar 4, 2026 | 81.55 | 81.55 | 79.25 | 80.30 | 80.30 | -3.90% | 23,150 |
| Mar 3, 2026 | 83.33 | 84.60 | 83.08 | 83.56 | 83.56 | 0.29% | 22,035 |
| Mar 2, 2026 | 84.50 | 85.74 | 82.67 | 83.32 | 83.32 | 3.13% | 12,074 |
| Feb 27, 2026 | 80.41 | 80.87 | 80.41 | 80.79 | 80.79 | 0.49% | 1,731 |
| Feb 26, 2026 | 81.58 | 81.58 | 80.36 | 80.40 | 80.40 | -0.46% | 12,882 |
| Feb 25, 2026 | 80.04 | 80.84 | 79.96 | 80.77 | 80.77 | 0.36% | 7,847 |
| Feb 24, 2026 | 82.82 | 82.85 | 80.48 | 80.48 | 80.48 | 0.25% | 26,253 |
| Feb 23, 2026 | 79.90 | 80.73 | 79.83 | 80.28 | 80.28 | 3.07% | 16,516 |
| Feb 20, 2026 | 78.53 | 78.53 | 77.77 | 77.89 | 77.89 | 0.19% | 3,828 |
| Feb 19, 2026 | 77.59 | 77.79 | 77.29 | 77.74 | 77.74 | 1.21% | 5,920 |
| Feb 18, 2026 | 76.39 | 76.85 | 75.78 | 76.81 | 76.81 | -0.58% | 2,898 |
| Feb 17, 2026 | 77.76 | 78.08 | 77.00 | 77.26 | 77.26 | -0.69% | 1,566 |
| Feb 16, 2026 | 77.83 | 78.62 | 77.80 | 77.80 | 77.80 | - | 3,451 |
| Feb 13, 2026 | 77.00 | 78.07 | 76.41 | 77.80 | 77.80 | -1.37% | 128,930 |
| Feb 12, 2026 | 79.11 | 79.60 | 78.76 | 78.88 | 78.88 | 0.33% | 24,871 |
| Feb 11, 2026 | 78.43 | 78.88 | 78.38 | 78.62 | 78.62 | 0.31% | 19,832 |
| Feb 10, 2026 | 78.21 | 79.18 | 77.72 | 78.38 | 78.38 | 0.22% | 4,993 |
| Feb 9, 2026 | 79.00 | 79.00 | 77.56 | 78.21 | 78.21 | 2.50% | 19,455 |
| Feb 6, 2026 | 76.13 | 76.44 | 72.64 | 76.30 | 76.30 | 0.22% | 169,751 |
| Feb 5, 2026 | 79.32 | 79.32 | 75.35 | 76.13 | 76.13 | -4.02% | 18,205 |
| Feb 4, 2026 | 76.95 | 79.72 | 76.81 | 79.32 | 79.32 | 5.83% | 16,314 |
| Feb 3, 2026 | 72.96 | 75.75 | 72.96 | 74.95 | 74.95 | 2.45% | 36,116 |
| Feb 2, 2026 | 77.76 | 77.76 | 71.77 | 73.16 | 73.16 | -10.05% | 16,675 |
| Jan 30, 2026 | 86.70 | 87.01 | 79.77 | 81.33 | 81.33 | -6.09% | 58,847 |
| Jan 29, 2026 | 83.00 | 86.97 | 82.69 | 86.60 | 86.60 | 5.46% | 49,400 |
| Jan 28, 2026 | 81.98 | 82.17 | 80.78 | 82.12 | 82.12 | 0.86% | 28,562 |
| Jan 27, 2026 | 78.98 | 94.77 | 78.46 | 81.42 | 81.42 | 5.06% | 27,400 |
| Jan 23, 2026 | 78.84 | 78.85 | 77.17 | 77.50 | 77.50 | 0.39% | 62,524 |
| Jan 22, 2026 | 76.10 | 77.20 | 74.92 | 77.20 | 77.20 | 1.49% | 203,274 |
| Jan 21, 2026 | 74.47 | 76.27 | 74.47 | 76.07 | 76.07 | 3.65% | 5,890 |
| Jan 20, 2026 | 73.02 | 73.39 | 73.02 | 73.39 | 73.39 | 0.58% | 3,011 |
| Jan 19, 2026 | 71.88 | 75.20 | 71.88 | 72.97 | 72.97 | 1.46% | 5,356 |
| Jan 16, 2026 | 72.53 | 72.53 | 71.82 | 71.92 | 71.92 | 0.22% | 1,671 |
| Jan 15, 2026 | 74.29 | 74.29 | 71.76 | 71.76 | 71.76 | -1.21% | 8,397 |
| Jan 14, 2026 | 71.95 | 72.65 | 71.95 | 72.64 | 72.64 | 0.89% | 24,116 |
| Jan 13, 2026 | 72.08 | 72.22 | 71.76 | 72.00 | 72.00 | 0.46% | 7,487 |
| Jan 12, 2026 | 70.99 | 71.99 | 70.84 | 71.67 | 71.67 | 2.31% | 10,666 |
| Jan 9, 2026 | 70.00 | 70.16 | 69.82 | 70.05 | 70.05 | 0.73% | 731 |
| Jan 8, 2026 | 70.09 | 70.09 | 69.53 | 69.54 | 69.54 | -0.78% | 7,191 |
| Jan 7, 2026 | 70.45 | 70.45 | 70.00 | 70.09 | 70.09 | 0.29% | 3,510 |
| Jan 6, 2026 | 69.24 | 70.04 | 69.24 | 69.89 | 69.89 | 1.17% | 8,600 |
| Jan 5, 2026 | 68.59 | 69.39 | 68.01 | 69.08 | 69.08 | 0.67% | 4,109 |
| Jan 2, 2026 | 67.96 | 68.69 | 67.96 | 68.62 | 68.62 | 0.81% | 1,758 |
| Dec 31, 2025 | 68.25 | 68.58 | 68.07 | 68.07 | 68.07 | -0.23% | 1,599 |
| Dec 30, 2025 | 68.19 | 68.34 | 63.42 | 68.23 | 68.23 | -3.43% | 21,878 |
| Dec 29, 2025 | 72.24 | 72.24 | 70.25 | 70.65 | 70.65 | 0.71% | 5,227 |
| Dec 24, 2025 | 70.31 | 70.85 | 70.15 | 70.15 | 70.15 | -0.18% | 6,222 |
| Dec 23, 2025 | 68.86 | 70.42 | 68.86 | 70.28 | 70.28 | 2.06% | 3,328 |
| Dec 22, 2025 | 68.11 | 68.89 | 68.11 | 68.86 | 68.86 | 1.32% | 6,324 |
| Dec 19, 2025 | 68.19 | 68.41 | 67.71 | 67.96 | 67.96 | 0.12% | 8,520 |
| Dec 18, 2025 | 68.19 | 68.19 | 67.80 | 67.88 | 67.88 | 0.18% | 8,219 |
| Dec 17, 2025 | 67.71 | 67.83 | 67.65 | 67.76 | 67.76 | 0.85% | 4,712 |
| Dec 16, 2025 | 69.18 | 69.18 | 67.10 | 67.19 | 67.19 | -1.06% | 11,282 |
| Dec 15, 2025 | 67.66 | 67.97 | 67.43 | 67.91 | 67.91 | 1.72% | 13,074 |
| Dec 12, 2025 | 67.23 | 67.23 | 66.76 | 66.76 | 66.76 | 1.26% | 6,016 |
| Dec 11, 2025 | 66.63 | 66.69 | 65.93 | 65.93 | 65.93 | -0.17% | 9,662 |
| Dec 10, 2025 | 66.23 | 66.44 | 65.93 | 66.04 | 66.04 | -0.20% | 28,603 |
| Dec 9, 2025 | 66.10 | 66.21 | 65.82 | 66.17 | 66.17 | -0.30% | 12,672 |
| Dec 8, 2025 | 66.14 | 68.73 | 65.89 | 66.37 | 66.37 | 0.33% | 45,995 |
| 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 |