iShares Ftse Global Infrastructure (Aud Hedged) ETF (ASX:GLIN)
Australia
· Delayed Price · Currency is AUD 28.96
-0.05 (-0.17%)
Dec 5, 2025, 4:10 PM AEST
ASX:GLIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.99 | 29.00 | 28.96 | 28.96 | 28.96 | -0.17% | 89,214 |
| Dec 4, 2025 | 29.13 | 29.13 | 28.95 | 29.01 | 29.01 | 0.14% | 51,864 |
| Dec 3, 2025 | 29.15 | 29.15 | 28.96 | 28.97 | 28.97 | -0.48% | 267,904 |
| Dec 2, 2025 | 29.58 | 29.58 | 29.10 | 29.11 | 29.11 | -1.09% | 448,741 |
| Dec 1, 2025 | 29.52 | 29.52 | 29.43 | 29.43 | 29.43 | 0.55% | 86,406 |
| Nov 28, 2025 | 29.55 | 29.55 | 29.27 | 29.27 | 29.27 | -0.27% | 85,716 |
| Nov 27, 2025 | 29.17 | 29.44 | 29.17 | 29.35 | 29.35 | 0.62% | 98,155 |
| Nov 26, 2025 | 29.00 | 29.31 | 29.00 | 29.17 | 29.17 | 0.41% | 95,447 |
| Nov 25, 2025 | 29.09 | 29.09 | 29.02 | 29.05 | 29.05 | 0.31% | 83,297 |
| Nov 24, 2025 | 29.01 | 29.19 | 28.96 | 28.96 | 28.96 | 0.28% | 114,436 |
| Nov 21, 2025 | 28.70 | 28.91 | 28.70 | 28.88 | 28.88 | 0.63% | 312,934 |
| Nov 20, 2025 | 29.00 | 29.01 | 28.70 | 28.70 | 28.70 | -1.03% | 887,704 |
| Nov 19, 2025 | 29.11 | 29.11 | 28.98 | 29.00 | 29.00 | -0.28% | 132,674 |
| Nov 18, 2025 | 29.00 | 29.22 | 29.00 | 29.08 | 29.08 | -0.07% | 331,347 |
| Nov 17, 2025 | 29.29 | 29.64 | 29.10 | 29.10 | 29.10 | -0.17% | 603,021 |
| Nov 14, 2025 | 29.36 | 29.36 | 29.08 | 29.15 | 29.15 | -0.58% | 79,614 |
| Nov 13, 2025 | 29.41 | 29.41 | 29.29 | 29.32 | 29.32 | 0.24% | 41,554 |
| Nov 12, 2025 | 28.96 | 29.33 | 28.96 | 29.25 | 29.25 | 0.55% | 64,014 |
| Nov 11, 2025 | 28.95 | 29.14 | 28.95 | 29.09 | 29.09 | 0.48% | 128,336 |
| Nov 10, 2025 | 28.74 | 29.02 | 28.74 | 28.95 | 28.95 | 0.77% | 49,278 |
| Nov 7, 2025 | 28.80 | 28.86 | 28.73 | 28.73 | 28.73 | -0.35% | 80,618 |
| Nov 6, 2025 | 28.88 | 28.88 | 28.75 | 28.83 | 28.83 | 0.31% | 67,414 |
| Nov 5, 2025 | 28.61 | 29.33 | 28.61 | 28.74 | 28.74 | 0.42% | 121,511 |
| Nov 4, 2025 | 28.81 | 28.81 | 28.62 | 28.62 | 28.62 | -0.03% | 40,736 |
| Nov 3, 2025 | 28.65 | 28.85 | 28.63 | 28.63 | 28.63 | 0.03% | 150,135 |
| Oct 31, 2025 | 28.75 | 28.77 | 28.62 | 28.62 | 28.62 | -0.03% | 115,600 |
| Oct 30, 2025 | 28.67 | 28.70 | 28.59 | 28.63 | 28.63 | -0.56% | 88,314 |
| Oct 29, 2025 | 29.09 | 29.09 | 28.79 | 28.79 | 28.79 | -1.64% | 137,500 |
| Oct 28, 2025 | 29.30 | 29.32 | 29.25 | 29.27 | 29.27 | 0.10% | 70,947 |
| Oct 27, 2025 | 29.37 | 29.37 | 29.21 | 29.24 | 29.24 | 0.03% | 63,248 |
| Oct 24, 2025 | 29.33 | 29.33 | 29.21 | 29.23 | 29.23 | -0.65% | 69,108 |
| Oct 23, 2025 | 29.39 | 29.43 | 29.23 | 29.42 | 29.42 | 0.41% | 109,363 |
| Oct 22, 2025 | 29.44 | 29.44 | 29.27 | 29.30 | 29.30 | -0.54% | 92,628 |
| Oct 21, 2025 | 29.59 | 29.59 | 29.42 | 29.46 | 29.46 | 0.48% | 81,589 |
| Oct 20, 2025 | 29.36 | 29.36 | 29.29 | 29.32 | 29.32 | 0.34% | 59,654 |
| Oct 17, 2025 | 29.21 | 29.41 | 29.20 | 29.22 | 29.22 | -0.65% | 110,256 |
| Oct 16, 2025 | 29.37 | 29.41 | 29.35 | 29.41 | 29.41 | 0.65% | 64,493 |
| Oct 15, 2025 | 29.15 | 29.22 | 29.08 | 29.22 | 29.22 | 1.39% | 114,670 |
| Oct 14, 2025 | 29.45 | 29.45 | 28.82 | 28.82 | 28.82 | -0.69% | 75,487 |
| Oct 13, 2025 | 29.03 | 29.07 | 28.95 | 29.02 | 29.02 | 0.31% | 112,397 |
| Oct 10, 2025 | 29.11 | 29.11 | 28.87 | 28.93 | 28.93 | -1.33% | 63,670 |
| Oct 9, 2025 | 29.26 | 29.90 | 29.26 | 29.32 | 29.15 | 0.27% | 123,006 |
| Oct 8, 2025 | 29.12 | 29.32 | 29.12 | 29.24 | 29.07 | 0.38% | 73,933 |
| Oct 7, 2025 | 29.23 | 29.23 | 29.13 | 29.13 | 28.96 | -0.03% | 46,119 |
| Oct 6, 2025 | 29.04 | 29.19 | 29.04 | 29.14 | 28.97 | 0.97% | 40,273 |
| Oct 3, 2025 | 28.96 | 28.96 | 28.84 | 28.86 | 28.70 | -0.24% | 103,341 |
| Oct 2, 2025 | 28.90 | 28.93 | 28.88 | 28.93 | 28.77 | 0.17% | 58,940 |
| Oct 1, 2025 | 28.75 | 28.89 | 28.75 | 28.88 | 28.72 | 0.63% | 57,211 |
| Sep 30, 2025 | 28.88 | 28.89 | 28.70 | 28.70 | 28.54 | -0.17% | 160,945 |
| Sep 29, 2025 | 28.61 | 28.80 | 28.61 | 28.75 | 28.59 | 0.77% | 55,295 |
| Sep 26, 2025 | 28.57 | 28.57 | 28.48 | 28.53 | 28.37 | -0.14% | 117,069 |
| Sep 25, 2025 | 28.48 | 28.58 | 28.48 | 28.57 | 28.41 | 0.53% | 73,770 |
| Sep 24, 2025 | 28.37 | 28.43 | 28.26 | 28.42 | 28.26 | 0.82% | 83,449 |
| Sep 23, 2025 | 28.19 | 28.23 | 28.12 | 28.19 | 28.03 | 0.21% | 103,238 |
| Sep 22, 2025 | 28.13 | 28.16 | 28.08 | 28.13 | 27.97 | 0.29% | 269,106 |
| Sep 19, 2025 | 28.20 | 28.20 | 28.05 | 28.05 | 27.89 | -0.53% | 91,494 |
| Sep 18, 2025 | 28.20 | 28.24 | 28.17 | 28.20 | 28.04 | - | 82,152 |
| Sep 17, 2025 | 28.24 | 28.24 | 28.16 | 28.20 | 28.04 | -0.77% | 108,506 |
| Sep 16, 2025 | 28.42 | 28.46 | 28.36 | 28.42 | 28.26 | -0.07% | 114,500 |
| Sep 15, 2025 | 28.47 | 28.49 | 28.38 | 28.44 | 28.28 | 0.21% | 141,480 |
| Sep 12, 2025 | 28.36 | 28.43 | 28.34 | 28.38 | 28.22 | 0.64% | 337,154 |
| Sep 11, 2025 | 28.12 | 28.21 | 28.11 | 28.20 | 28.04 | 0.61% | 58,682 |
| Sep 10, 2025 | 27.99 | 28.07 | 27.99 | 28.03 | 27.87 | 0.29% | 64,760 |
| Sep 9, 2025 | 28.11 | 28.11 | 27.95 | 27.95 | 27.79 | -0.82% | 83,841 |
| Sep 8, 2025 | 28.28 | 28.28 | 28.17 | 28.18 | 28.02 | -0.18% | 81,561 |
| Sep 5, 2025 | 28.20 | 28.31 | 28.20 | 28.23 | 28.07 | 0.11% | 73,032 |
| Sep 4, 2025 | 28.29 | 28.31 | 28.20 | 28.20 | 28.04 | 0.28% | 131,850 |
| Sep 3, 2025 | 28.34 | 28.34 | 28.12 | 28.12 | 27.96 | -0.92% | 158,130 |
| Sep 2, 2025 | 28.53 | 28.53 | 28.38 | 28.38 | 28.22 | -0.25% | 289,564 |
| Sep 1, 2025 | 28.47 | 28.50 | 28.45 | 28.45 | 28.29 | 0.14% | 147,848 |
| Aug 29, 2025 | 28.58 | 28.58 | 28.40 | 28.41 | 28.25 | -0.80% | 133,413 |
| Aug 28, 2025 | 28.66 | 28.68 | 28.61 | 28.64 | 28.48 | 0.17% | 90,480 |
| Aug 27, 2025 | 28.71 | 28.71 | 28.53 | 28.59 | 28.43 | -0.17% | 94,484 |
| Aug 26, 2025 | 29.02 | 29.03 | 28.60 | 28.64 | 28.48 | -0.90% | 195,645 |
| Aug 25, 2025 | 28.96 | 28.97 | 28.89 | 28.90 | 28.74 | 0.31% | 102,580 |
| Aug 22, 2025 | 28.84 | 28.91 | 28.81 | 28.81 | 28.65 | -0.21% | 169,610 |
| Aug 21, 2025 | 28.87 | 28.95 | 28.86 | 28.87 | 28.71 | 0.42% | 331,400 |
| Aug 20, 2025 | 28.71 | 28.80 | 28.71 | 28.75 | 28.59 | 1.20% | 54,203 |
| Aug 19, 2025 | 28.55 | 28.55 | 28.38 | 28.41 | 28.25 | -0.59% | 100,149 |
| Aug 18, 2025 | 28.66 | 28.68 | 28.56 | 28.58 | 28.42 | -0.10% | 58,653 |
| Aug 15, 2025 | 28.63 | 28.65 | 28.55 | 28.61 | 28.45 | 0.35% | 74,804 |
| Aug 14, 2025 | 28.59 | 28.59 | 28.51 | 28.51 | 28.35 | 0.42% | 125,092 |
| Aug 13, 2025 | 28.55 | 28.55 | 28.36 | 28.39 | 28.23 | -0.21% | 98,021 |
| Aug 12, 2025 | 28.44 | 28.48 | 28.40 | 28.45 | 28.29 | -0.18% | 94,736 |
| Aug 11, 2025 | 28.55 | 28.55 | 28.44 | 28.50 | 28.34 | -0.07% | 112,536 |
| Aug 8, 2025 | 28.48 | 28.54 | 28.44 | 28.52 | 28.36 | 0.74% | 219,720 |
| Aug 7, 2025 | 28.26 | 28.39 | 28.26 | 28.31 | 28.15 | -0.28% | 145,490 |
| Aug 6, 2025 | 28.48 | 28.48 | 28.32 | 28.39 | 28.23 | -0.21% | 265,117 |
| Aug 5, 2025 | 28.46 | 28.48 | 28.43 | 28.45 | 28.29 | 1.14% | 36,222 |
| Aug 4, 2025 | 28.16 | 28.20 | 28.10 | 28.13 | 27.97 | 0.43% | 64,945 |
| Aug 1, 2025 | 28.08 | 28.12 | 28.01 | 28.01 | 27.85 | 0.11% | 130,109 |
| Jul 31, 2025 | 28.01 | 28.12 | 27.98 | 27.98 | 27.82 | -0.18% | 165,210 |
| Jul 30, 2025 | 28.01 | 28.16 | 27.99 | 28.03 | 27.87 | 0.54% | 89,720 |
| Jul 29, 2025 | 28.00 | 28.00 | 27.88 | 27.88 | 27.72 | -0.92% | 105,160 |
| Jul 28, 2025 | 28.13 | 28.18 | 28.12 | 28.14 | 27.98 | 0.25% | 168,056 |
| Jul 25, 2025 | 28.17 | 28.17 | 28.07 | 28.07 | 27.91 | 0.14% | 56,438 |
| Jul 24, 2025 | 28.01 | 28.05 | 28.00 | 28.03 | 27.87 | -0.74% | 169,106 |
| Jul 23, 2025 | 28.21 | 28.29 | 28.21 | 28.24 | 28.08 | 1.04% | 46,919 |
| Jul 22, 2025 | 28.08 | 28.08 | 27.95 | 27.95 | 27.79 | - | 71,666 |
| Jul 21, 2025 | 27.98 | 27.98 | 27.89 | 27.95 | 27.79 | 0.36% | 54,591 |