Betashares Funds - Betashares Global Shares Currency Hedged ETF (ASX:HGBL)
Australia
· Delayed Price · Currency is AUD 77.26
+2.03 (2.70%)
Last updated: Mar 10, 2026, 1:50 PM AEST
ASX:HGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 77.28 | 77.48 | 77.13 | 77.46 | - | 2.96% | 34,248 |
| Mar 9, 2026 | 75.61 | 75.70 | 74.95 | 75.23 | 75.23 | -3.76% | 41,367 |
| Mar 6, 2026 | 77.75 | 78.21 | 77.75 | 78.17 | 78.17 | -0.31% | 291,947 |
| Mar 5, 2026 | 78.85 | 78.85 | 78.20 | 78.41 | 78.41 | 1.37% | 65,876 |
| Mar 4, 2026 | 78.36 | 78.36 | 77.24 | 77.35 | 77.35 | -1.43% | 667,852 |
| Mar 3, 2026 | 78.99 | 79.01 | 78.45 | 78.47 | 78.47 | -0.18% | 1,166,765 |
| Mar 2, 2026 | 78.78 | 78.89 | 78.32 | 78.61 | 78.61 | -1.03% | 87,766 |
| Feb 27, 2026 | 79.48 | 79.48 | 79.19 | 79.43 | 79.43 | -0.21% | 43,767 |
| Feb 26, 2026 | 80.00 | 80.00 | 79.60 | 79.60 | 79.60 | 0.44% | 26,736 |
| Feb 25, 2026 | 79.10 | 79.31 | 79.10 | 79.25 | 79.25 | 0.55% | 40,543 |
| Feb 24, 2026 | 78.87 | 78.87 | 78.62 | 78.82 | 78.82 | 0.09% | 50,585 |
| Feb 23, 2026 | 79.00 | 79.22 | 78.74 | 78.75 | 78.75 | -0.18% | 246,127 |
| Feb 20, 2026 | 78.93 | 79.00 | 78.81 | 78.89 | 78.89 | -0.15% | 196,922 |
| Feb 19, 2026 | 79.00 | 79.10 | 78.91 | 79.01 | 79.01 | 0.52% | 160,049 |
| Feb 18, 2026 | 78.49 | 78.66 | 78.36 | 78.60 | 78.60 | 0.82% | 36,918 |
| Feb 17, 2026 | 78.37 | 78.45 | 77.90 | 77.96 | 77.96 | -0.52% | 45,740 |
| Feb 16, 2026 | 78.40 | 78.48 | 78.29 | 78.37 | 78.37 | 0.01% | 26,522 |
| Feb 13, 2026 | 79.13 | 79.13 | 78.23 | 78.36 | 78.36 | -1.58% | 45,329 |
| Feb 12, 2026 | 79.52 | 79.65 | 79.34 | 79.62 | 79.62 | 0.13% | 29,304 |
| Feb 11, 2026 | 79.46 | 79.63 | 79.43 | 79.52 | 79.52 | 0.09% | 29,189 |
| Feb 10, 2026 | 79.38 | 79.52 | 79.35 | 79.45 | 79.45 | 0.52% | 29,483 |
| Feb 9, 2026 | 78.40 | 79.38 | 78.40 | 79.04 | 79.04 | 2.48% | 67,783 |
| Feb 6, 2026 | 77.58 | 77.58 | 76.78 | 77.13 | 77.13 | -1.54% | 114,485 |
| Feb 5, 2026 | 78.66 | 78.72 | 78.23 | 78.34 | 78.34 | -0.41% | 27,244 |
| Feb 4, 2026 | 79.28 | 79.28 | 78.55 | 78.66 | 78.66 | -0.88% | 59,357 |
| Feb 3, 2026 | 79.26 | 79.41 | 79.23 | 79.36 | 79.36 | 1.94% | 32,504 |
| Feb 2, 2026 | 78.41 | 78.66 | 77.70 | 77.85 | 77.85 | -1.03% | 59,949 |
| Jan 30, 2026 | 79.05 | 79.05 | 78.42 | 78.66 | 78.66 | -0.49% | 37,949 |
| Jan 29, 2026 | 79.22 | 79.22 | 78.74 | 79.05 | 79.05 | -0.21% | 51,344 |
| Jan 28, 2026 | 78.98 | 79.39 | 78.97 | 79.22 | 79.22 | 0.30% | 87,264 |
| Jan 27, 2026 | 78.71 | 79.04 | 78.67 | 78.98 | 78.98 | 0.47% | 108,618 |
| Jan 23, 2026 | 78.45 | 78.70 | 78.45 | 78.61 | 78.61 | 0.26% | 26,371 |
| Jan 22, 2026 | 78.03 | 78.48 | 78.03 | 78.41 | 78.41 | 1.06% | 38,842 |
| Jan 21, 2026 | 78.17 | 78.17 | 77.38 | 77.59 | 77.59 | -0.78% | 135,497 |
| Jan 20, 2026 | 78.30 | 78.32 | 78.06 | 78.20 | 78.20 | -0.11% | 41,385 |
| Jan 19, 2026 | 78.90 | 78.90 | 78.29 | 78.29 | 78.29 | -1.21% | 564,392 |
| Jan 16, 2026 | 79.06 | 79.26 | 79.02 | 79.25 | 79.25 | 0.53% | 36,813 |
| Jan 15, 2026 | 78.99 | 78.99 | 78.69 | 78.83 | 78.83 | -0.20% | 28,841 |
| Jan 14, 2026 | 79.11 | 79.12 | 78.99 | 78.99 | 78.99 | -0.09% | 79,879 |
| Jan 13, 2026 | 79.12 | 79.24 | 79.01 | 79.06 | 79.06 | 0.41% | 39,471 |
| Jan 12, 2026 | 78.92 | 79.03 | 78.71 | 78.74 | 78.74 | 0.42% | 30,029 |
| Jan 9, 2026 | 78.52 | 78.54 | 78.31 | 78.41 | 78.41 | 0.22% | 33,959 |
| Jan 8, 2026 | 78.62 | 78.62 | 78.24 | 78.24 | 78.24 | -0.48% | 21,100 |
| Jan 7, 2026 | 78.67 | 78.69 | 78.59 | 78.62 | 78.62 | 0.41% | 21,958 |
| Jan 6, 2026 | 78.19 | 78.35 | 78.11 | 78.30 | 78.30 | 0.66% | 28,706 |
| Jan 5, 2026 | 77.77 | 77.84 | 77.65 | 77.79 | 77.79 | 0.09% | 22,396 |
| Jan 2, 2026 | 78.11 | 78.11 | 77.35 | 77.72 | 77.72 | -0.50% | 46,409 |
| Dec 31, 2025 | 78.20 | 78.20 | 78.02 | 78.11 | 77.75 | -0.01% | 59,496 |
| Dec 30, 2025 | 78.07 | 78.22 | 78.07 | 78.12 | 77.76 | -0.17% | 28,362 |
| Dec 29, 2025 | 77.80 | 78.42 | 77.80 | 78.25 | 77.89 | 0.31% | 43,294 |
| Dec 24, 2025 | 78.12 | 78.16 | 78.01 | 78.01 | 77.66 | 0.31% | 62,391 |
| Dec 23, 2025 | 77.63 | 77.95 | 77.63 | 77.77 | 77.42 | 0.18% | 30,845 |
| Dec 22, 2025 | 77.66 | 77.75 | 77.63 | 77.63 | 77.28 | 1.04% | 45,569 |
| Dec 19, 2025 | 76.80 | 76.94 | 76.76 | 76.83 | 76.48 | 0.66% | 53,532 |
| Dec 18, 2025 | 76.70 | 76.70 | 76.19 | 76.33 | 75.98 | -0.65% | 46,822 |
| Dec 17, 2025 | 76.97 | 77.00 | 76.72 | 76.83 | 76.48 | - | 105,280 |
| Dec 16, 2025 | 77.57 | 77.57 | 76.79 | 76.83 | 76.48 | -0.77% | 59,899 |
| Dec 15, 2025 | 77.40 | 77.50 | 77.17 | 77.43 | 77.08 | -0.67% | 22,901 |
| Dec 12, 2025 | 77.20 | 78.03 | 77.20 | 77.95 | 77.60 | 1.12% | 44,372 |
| Dec 11, 2025 | 77.69 | 77.74 | 77.00 | 77.09 | 76.74 | -0.27% | 50,205 |
| Dec 10, 2025 | 77.35 | 77.35 | 77.20 | 77.30 | 76.95 | -0.06% | 33,685 |
| Dec 9, 2025 | 77.48 | 77.49 | 77.35 | 77.35 | 77.00 | -0.34% | 34,385 |
| Dec 8, 2025 | 77.70 | 77.70 | 77.52 | 77.61 | 77.26 | 0.06% | 31,218 |
| Dec 5, 2025 | 77.45 | 77.58 | 77.40 | 77.56 | 77.21 | 0.23% | 30,222 |
| Dec 4, 2025 | 77.31 | 77.46 | 77.30 | 77.38 | 77.03 | 0.22% | 106,211 |
| Dec 3, 2025 | 77.09 | 77.25 | 77.07 | 77.21 | 76.86 | 0.52% | 325,496 |
| Dec 2, 2025 | 76.91 | 76.99 | 76.81 | 76.81 | 76.46 | 0.13% | 439,160 |
| Dec 1, 2025 | 77.34 | 77.34 | 76.71 | 76.71 | 76.36 | -0.36% | 118,718 |
| Nov 28, 2025 | 77.02 | 77.12 | 76.98 | 76.99 | 76.64 | 0.01% | 49,814 |
| Nov 27, 2025 | 77.14 | 77.14 | 76.88 | 76.98 | 76.63 | 0.51% | 74,766 |
| Nov 26, 2025 | 76.33 | 76.63 | 76.33 | 76.59 | 76.24 | 1.27% | 25,118 |
| Nov 25, 2025 | 75.79 | 75.79 | 75.52 | 75.63 | 75.29 | 0.77% | 27,934 |
| Nov 24, 2025 | 75.12 | 75.18 | 74.93 | 75.05 | 74.71 | 1.08% | 51,987 |
| Nov 21, 2025 | 74.74 | 74.74 | 73.80 | 74.25 | 73.91 | -2.38% | 78,847 |
| Nov 20, 2025 | 75.69 | 76.06 | 75.69 | 76.06 | 75.71 | 1.86% | 93,955 |
| Nov 19, 2025 | 75.04 | 75.04 | 74.67 | 74.67 | 74.33 | -0.45% | 25,360 |
| Nov 18, 2025 | 75.64 | 75.64 | 74.83 | 75.01 | 74.67 | -1.95% | 44,552 |
| Nov 17, 2025 | 76.88 | 76.88 | 76.08 | 76.50 | 76.15 | 0.37% | 111,850 |
| Nov 14, 2025 | 76.40 | 76.49 | 76.22 | 76.22 | 75.87 | -1.89% | 29,025 |
| Nov 13, 2025 | 77.55 | 77.69 | 77.31 | 77.69 | 77.34 | 0.35% | 25,920 |
| Nov 12, 2025 | 77.31 | 77.55 | 77.30 | 77.42 | 77.07 | 0.58% | 69,381 |
| Nov 11, 2025 | 77.04 | 77.19 | 76.97 | 76.97 | 76.62 | 0.68% | 81,099 |
| Nov 10, 2025 | 76.75 | 76.75 | 76.24 | 76.45 | 76.10 | 0.70% | 42,859 |
| Nov 7, 2025 | 76.50 | 76.50 | 75.72 | 75.92 | 75.57 | -0.93% | 57,083 |
| Nov 6, 2025 | 76.65 | 76.76 | 76.47 | 76.63 | 76.28 | 0.74% | 41,169 |
| Nov 5, 2025 | 76.47 | 76.47 | 75.66 | 76.07 | 75.72 | -0.94% | 48,576 |
| Nov 4, 2025 | 77.19 | 77.19 | 76.77 | 76.79 | 76.44 | -0.52% | 278,043 |
| Nov 3, 2025 | 77.29 | 77.32 | 77.12 | 77.19 | 76.84 | -0.13% | 60,492 |
| Oct 31, 2025 | 77.30 | 77.42 | 77.24 | 77.29 | 76.94 | -0.25% | 77,871 |
| Oct 30, 2025 | 77.39 | 77.77 | 77.23 | 77.48 | 77.13 | -0.08% | 76,106 |
| Oct 29, 2025 | 77.45 | 77.62 | 77.43 | 77.54 | 77.19 | 0.32% | 71,065 |
| Oct 28, 2025 | 77.44 | 77.48 | 77.29 | 77.29 | 76.94 | 0.17% | 106,826 |
| Oct 27, 2025 | 76.79 | 77.18 | 76.79 | 77.16 | 76.81 | 1.27% | 57,728 |
| Oct 24, 2025 | 76.08 | 76.27 | 76.08 | 76.19 | 75.84 | 0.63% | 28,571 |
| Oct 23, 2025 | 75.66 | 75.79 | 75.46 | 75.71 | 75.37 | -0.43% | 58,208 |
| Oct 22, 2025 | 76.00 | 76.12 | 75.87 | 76.04 | 75.69 | 0.05% | 73,356 |
| Oct 21, 2025 | 76.06 | 76.19 | 76.00 | 76.00 | 75.65 | 0.66% | 42,331 |
| Oct 20, 2025 | 75.37 | 75.50 | 75.16 | 75.50 | 75.16 | 1.23% | 40,164 |
| Oct 17, 2025 | 74.72 | 74.86 | 74.56 | 74.58 | 74.24 | -0.97% | 134,928 |
| Oct 16, 2025 | 75.43 | 75.43 | 75.25 | 75.31 | 74.97 | 0.04% | 46,003 |