iShares Ftse Global Infrastructure (Aud Hedged) ETF (ASX:GLIN)
Australia
· Delayed Price · Currency is AUD 31.59
-0.29 (-0.91%)
Mar 6, 2026, 4:14 PM AEST
ASX:GLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.08 | 32.11 | 31.87 | 31.88 | 31.88 | 0.09% | 529,264 |
| Mar 4, 2026 | 32.14 | 32.14 | 31.81 | 31.85 | 31.85 | -0.90% | 341,190 |
| Mar 3, 2026 | 32.70 | 32.70 | 32.12 | 32.14 | 32.14 | 0.34% | 186,538 |
| Mar 2, 2026 | 32.07 | 32.24 | 32.03 | 32.03 | 32.03 | 0.34% | 154,503 |
| Feb 27, 2026 | 32.01 | 32.02 | 31.92 | 31.92 | 31.92 | -0.28% | 184,117 |
| Feb 26, 2026 | 32.13 | 32.13 | 31.98 | 32.01 | 32.01 | -0.37% | 104,535 |
| Feb 25, 2026 | 32.11 | 32.13 | 32.08 | 32.13 | 32.13 | 0.59% | 130,183 |
| Feb 24, 2026 | 31.73 | 31.99 | 31.73 | 31.94 | 31.94 | 0.73% | 93,271 |
| Feb 23, 2026 | 31.95 | 31.95 | 31.70 | 31.71 | 31.71 | 0.06% | 147,963 |
| Feb 20, 2026 | 31.64 | 31.69 | 31.62 | 31.69 | 31.69 | 0.64% | 85,444 |
| Feb 19, 2026 | 31.96 | 31.96 | 31.44 | 31.49 | 31.49 | -0.97% | 197,085 |
| Feb 18, 2026 | 32.06 | 32.06 | 31.79 | 31.80 | 31.80 | -0.28% | 60,732 |
| Feb 17, 2026 | 32.01 | 32.01 | 31.86 | 31.89 | 31.89 | 0.35% | 81,028 |
| Feb 16, 2026 | 33.01 | 33.01 | 31.71 | 31.78 | 31.78 | 1.47% | 86,731 |
| Feb 13, 2026 | 31.26 | 31.32 | 31.26 | 31.32 | 31.32 | 0.90% | 65,137 |
| Feb 12, 2026 | 30.97 | 31.06 | 30.96 | 31.04 | 31.04 | 1.04% | 88,722 |
| Feb 11, 2026 | 30.70 | 30.74 | 30.69 | 30.72 | 30.72 | 0.89% | 96,999 |
| Feb 10, 2026 | 30.31 | 30.48 | 30.31 | 30.45 | 30.45 | 0.46% | 100,435 |
| Feb 9, 2026 | 30.76 | 30.76 | 30.26 | 30.31 | 30.31 | 0.43% | 90,167 |
| Feb 6, 2026 | 30.24 | 30.27 | 30.17 | 30.18 | 30.18 | 0.30% | 115,369 |
| Feb 5, 2026 | 30.28 | 30.28 | 30.07 | 30.09 | 30.09 | 0.67% | 90,378 |
| Feb 4, 2026 | 29.80 | 29.90 | 29.80 | 29.89 | 29.89 | 1.49% | 47,301 |
| Feb 3, 2026 | 29.60 | 29.60 | 29.44 | 29.45 | 29.45 | -0.64% | 47,038 |
| Feb 2, 2026 | 29.61 | 29.75 | 29.61 | 29.64 | 29.64 | 0.14% | 77,709 |
| Jan 30, 2026 | 29.99 | 29.99 | 29.55 | 29.60 | 29.60 | 0.51% | 67,783 |
| Jan 29, 2026 | 29.70 | 29.70 | 29.38 | 29.45 | 29.45 | 0.17% | 48,609 |
| Jan 28, 2026 | 29.50 | 29.62 | 29.40 | 29.40 | 29.40 | 0.31% | 88,342 |
| Jan 27, 2026 | 29.27 | 29.31 | 29.25 | 29.31 | 29.31 | 0.55% | 80,126 |
| Jan 23, 2026 | 29.50 | 29.50 | 29.15 | 29.15 | 29.15 | -0.38% | 70,544 |
| Jan 22, 2026 | 30.00 | 30.00 | 29.24 | 29.26 | 29.26 | 0.62% | 54,918 |
| Jan 21, 2026 | 29.23 | 29.23 | 28.92 | 29.08 | 29.08 | -0.55% | 40,488 |
| Jan 20, 2026 | 29.40 | 29.66 | 29.21 | 29.24 | 29.24 | -0.07% | 78,037 |
| Jan 19, 2026 | 29.24 | 29.39 | 29.12 | 29.26 | 29.26 | 0.45% | 114,869 |
| Jan 16, 2026 | 29.10 | 29.13 | 29.07 | 29.13 | 29.13 | 0.62% | 53,464 |
| Jan 15, 2026 | 29.02 | 29.02 | 28.94 | 28.95 | 28.95 | 1.05% | 59,081 |
| Jan 14, 2026 | 28.79 | 28.80 | 28.65 | 28.65 | 28.65 | -0.31% | 71,332 |
| Jan 13, 2026 | 28.67 | 28.83 | 28.67 | 28.74 | 28.74 | - | 41,627 |
| Jan 12, 2026 | 28.82 | 28.82 | 28.72 | 28.74 | 28.74 | 0.21% | 63,832 |
| Jan 9, 2026 | 28.72 | 28.74 | 28.68 | 28.68 | 28.68 | 0.91% | 44,921 |
| Jan 8, 2026 | 28.75 | 28.75 | 28.42 | 28.42 | 28.42 | -1.18% | 65,877 |
| Jan 7, 2026 | 28.81 | 28.81 | 28.74 | 28.76 | 28.76 | -0.17% | 71,323 |
| Jan 6, 2026 | 29.29 | 29.29 | 28.81 | 28.81 | 28.64 | -0.45% | 77,350 |
| Jan 5, 2026 | 29.00 | 29.00 | 28.93 | 28.94 | 28.77 | 0.49% | 33,143 |
| Jan 2, 2026 | 29.32 | 29.32 | 28.80 | 28.80 | 28.63 | -0.28% | 66,839 |
| Dec 31, 2025 | 29.00 | 29.00 | 28.88 | 28.88 | 28.71 | 0.07% | 108,356 |
| Dec 30, 2025 | 28.81 | 28.96 | 28.81 | 28.86 | 28.69 | 0.35% | 39,924 |
| Dec 29, 2025 | 28.77 | 28.93 | 28.76 | 28.76 | 28.59 | -0.03% | 107,901 |
| Dec 24, 2025 | 28.73 | 28.78 | 28.73 | 28.77 | 28.60 | 0.35% | 67,760 |
| Dec 23, 2025 | 28.52 | 28.67 | 28.52 | 28.67 | 28.50 | 0.56% | 42,913 |
| Dec 22, 2025 | 28.56 | 28.58 | 28.51 | 28.51 | 28.34 | -0.21% | 104,700 |
| Dec 19, 2025 | 28.84 | 28.84 | 28.57 | 28.57 | 28.40 | -0.45% | 126,498 |
| Dec 18, 2025 | 28.77 | 28.78 | 28.70 | 28.70 | 28.53 | 0.42% | 122,867 |
| Dec 17, 2025 | 28.70 | 28.70 | 28.56 | 28.58 | 28.41 | -1.00% | 94,986 |
| Dec 16, 2025 | 28.95 | 28.96 | 28.85 | 28.87 | 28.70 | 0.21% | 157,038 |
| Dec 15, 2025 | 28.83 | 28.88 | 28.71 | 28.81 | 28.64 | 0.42% | 38,781 |
| Dec 12, 2025 | 28.73 | 28.74 | 28.66 | 28.69 | 28.52 | 0.35% | 41,713 |
| Dec 11, 2025 | 28.66 | 28.66 | 28.57 | 28.59 | 28.42 | -0.10% | 50,341 |
| Dec 10, 2025 | 28.75 | 28.75 | 28.59 | 28.62 | 28.45 | -0.07% | 88,891 |
| Dec 9, 2025 | 28.70 | 28.82 | 28.64 | 28.64 | 28.47 | -0.69% | 74,770 |
| Dec 8, 2025 | 28.93 | 28.96 | 28.77 | 28.84 | 28.67 | -0.41% | 64,863 |
| Dec 5, 2025 | 28.99 | 29.00 | 28.96 | 28.96 | 28.79 | -0.17% | 89,214 |
| Dec 4, 2025 | 29.13 | 29.13 | 28.95 | 29.01 | 28.84 | 0.14% | 51,864 |
| Dec 3, 2025 | 29.15 | 29.15 | 28.96 | 28.97 | 28.80 | -0.48% | 267,904 |
| Dec 2, 2025 | 29.58 | 29.58 | 29.10 | 29.11 | 28.94 | -1.09% | 448,741 |
| Dec 1, 2025 | 29.52 | 29.52 | 29.43 | 29.43 | 29.26 | 0.55% | 86,406 |
| Nov 28, 2025 | 29.55 | 29.55 | 29.27 | 29.27 | 29.10 | -0.27% | 85,716 |
| Nov 27, 2025 | 29.17 | 29.44 | 29.17 | 29.35 | 29.18 | 0.62% | 98,155 |
| Nov 26, 2025 | 29.00 | 29.31 | 29.00 | 29.17 | 29.00 | 0.41% | 95,447 |
| Nov 25, 2025 | 29.09 | 29.09 | 29.02 | 29.05 | 28.88 | 0.31% | 83,297 |
| Nov 24, 2025 | 29.01 | 29.19 | 28.96 | 28.96 | 28.79 | 0.28% | 114,436 |
| Nov 21, 2025 | 28.70 | 28.91 | 28.70 | 28.88 | 28.71 | 0.63% | 312,934 |
| Nov 20, 2025 | 29.00 | 29.01 | 28.70 | 28.70 | 28.53 | -1.03% | 887,704 |
| Nov 19, 2025 | 29.11 | 29.11 | 28.98 | 29.00 | 28.83 | -0.28% | 132,674 |
| Nov 18, 2025 | 29.00 | 29.22 | 29.00 | 29.08 | 28.91 | -0.07% | 331,347 |
| Nov 17, 2025 | 29.29 | 29.64 | 29.10 | 29.10 | 28.93 | -0.17% | 603,021 |
| Nov 14, 2025 | 29.36 | 29.36 | 29.08 | 29.15 | 28.98 | -0.58% | 79,614 |
| Nov 13, 2025 | 29.41 | 29.41 | 29.29 | 29.32 | 29.15 | 0.24% | 41,554 |
| Nov 12, 2025 | 28.96 | 29.33 | 28.96 | 29.25 | 29.08 | 0.55% | 64,014 |
| Nov 11, 2025 | 28.95 | 29.14 | 28.95 | 29.09 | 28.92 | 0.48% | 128,336 |
| Nov 10, 2025 | 28.74 | 29.02 | 28.74 | 28.95 | 28.78 | 0.77% | 49,278 |
| Nov 7, 2025 | 28.80 | 28.86 | 28.73 | 28.73 | 28.56 | -0.35% | 80,618 |
| Nov 6, 2025 | 28.88 | 28.88 | 28.75 | 28.83 | 28.66 | 0.31% | 67,414 |
| Nov 5, 2025 | 28.61 | 29.33 | 28.61 | 28.74 | 28.57 | 0.42% | 121,511 |
| Nov 4, 2025 | 28.81 | 28.81 | 28.62 | 28.62 | 28.45 | -0.03% | 40,736 |
| Nov 3, 2025 | 28.65 | 28.85 | 28.63 | 28.63 | 28.46 | 0.03% | 150,135 |
| Oct 31, 2025 | 28.75 | 28.77 | 28.62 | 28.62 | 28.45 | -0.03% | 115,600 |
| Oct 30, 2025 | 28.67 | 28.70 | 28.59 | 28.63 | 28.46 | -0.56% | 88,314 |
| Oct 29, 2025 | 29.09 | 29.09 | 28.79 | 28.79 | 28.62 | -1.64% | 137,500 |
| Oct 28, 2025 | 29.30 | 29.32 | 29.25 | 29.27 | 29.10 | 0.10% | 70,947 |
| Oct 27, 2025 | 29.37 | 29.37 | 29.21 | 29.24 | 29.07 | 0.03% | 63,248 |
| Oct 24, 2025 | 29.33 | 29.33 | 29.21 | 29.23 | 29.06 | -0.65% | 69,108 |
| Oct 23, 2025 | 29.39 | 29.43 | 29.23 | 29.42 | 29.25 | 0.41% | 109,363 |
| Oct 22, 2025 | 29.44 | 29.44 | 29.27 | 29.30 | 29.13 | -0.54% | 92,628 |
| Oct 21, 2025 | 29.59 | 29.59 | 29.42 | 29.46 | 29.29 | 0.48% | 81,589 |
| Oct 20, 2025 | 29.36 | 29.36 | 29.29 | 29.32 | 29.15 | 0.34% | 59,654 |
| Oct 17, 2025 | 29.21 | 29.41 | 29.20 | 29.22 | 29.05 | -0.65% | 110,256 |
| Oct 16, 2025 | 29.37 | 29.41 | 29.35 | 29.41 | 29.24 | 0.65% | 64,493 |
| Oct 15, 2025 | 29.15 | 29.22 | 29.08 | 29.22 | 29.05 | 1.39% | 114,670 |
| Oct 14, 2025 | 29.45 | 29.45 | 28.82 | 28.82 | 28.65 | -0.69% | 75,487 |
| Oct 13, 2025 | 29.03 | 29.07 | 28.95 | 29.02 | 28.85 | 0.31% | 112,397 |