Betashares Funds - Betashares Global Shares Currency Hedged ETF (ASX:HGBL)
Australia
· Delayed Price · Currency is AUD 80.65
-0.09 (-0.11%)
At close: Apr 29, 2026
ASX:HGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 80.39 | 80.68 | 80.39 | 80.65 | 80.65 | -0.11% | 51,529 |
| Apr 28, 2026 | 80.91 | 80.96 | 80.71 | 80.74 | 80.74 | - | 87,139 |
| Apr 27, 2026 | 80.55 | 80.97 | 80.55 | 80.74 | 80.74 | 0.35% | 39,663 |
| Apr 24, 2026 | 80.39 | 80.57 | 80.28 | 80.46 | 80.46 | 0.21% | 80,569 |
| Apr 23, 2026 | 80.49 | 80.52 | 79.97 | 80.29 | 80.29 | -0.25% | 56,392 |
| Apr 22, 2026 | 80.74 | 80.74 | 80.33 | 80.49 | 80.49 | -0.45% | 41,025 |
| Apr 21, 2026 | 80.58 | 80.89 | 80.58 | 80.85 | 80.85 | 0.66% | 53,105 |
| Apr 20, 2026 | 80.73 | 80.73 | 80.21 | 80.32 | 80.32 | 0.36% | 749,380 |
| Apr 17, 2026 | 80.17 | 80.17 | 79.97 | 80.03 | 80.03 | -0.04% | 66,722 |
| Apr 16, 2026 | 80.00 | 80.13 | 79.96 | 80.06 | 80.06 | 0.82% | 24,974 |
| Apr 15, 2026 | 79.52 | 79.61 | 79.38 | 79.41 | 79.41 | 0.90% | 75,411 |
| Apr 14, 2026 | 78.72 | 78.83 | 78.70 | 78.70 | 78.70 | 1.42% | 88,276 |
| Apr 13, 2026 | 77.47 | 77.62 | 77.30 | 77.60 | 77.60 | -0.56% | 52,016 |
| Apr 10, 2026 | 77.93 | 78.20 | 77.93 | 78.04 | 78.04 | 0.50% | 109,079 |
| Apr 9, 2026 | 78.50 | 78.50 | 77.62 | 77.65 | 77.65 | -0.45% | 28,033 |
| Apr 8, 2026 | 77.65 | 78.13 | 77.49 | 78.00 | 78.00 | 3.07% | 77,153 |
| Apr 7, 2026 | 75.93 | 76.05 | 75.60 | 75.68 | 75.68 | 1.39% | 64,116 |
| Apr 2, 2026 | 75.81 | 75.84 | 74.64 | 74.64 | 74.64 | -0.89% | 269,232 |
| Apr 1, 2026 | 75.13 | 75.31 | 75.06 | 75.31 | 75.31 | 2.67% | 106,860 |
| Mar 31, 2026 | 73.02 | 73.79 | 72.55 | 73.35 | 73.35 | 0.34% | 39,467 |
| Mar 30, 2026 | 73.00 | 73.14 | 72.40 | 73.10 | 73.10 | -2.12% | 67,246 |
| Mar 27, 2026 | 75.30 | 75.30 | 74.29 | 74.68 | 74.68 | -0.64% | 26,916 |
| Mar 26, 2026 | 75.49 | 75.55 | 75.09 | 75.16 | 75.16 | -0.44% | 67,190 |
| Mar 25, 2026 | 75.15 | 75.68 | 75.15 | 75.49 | 75.49 | 1.45% | 29,125 |
| Mar 24, 2026 | 75.22 | 75.31 | 74.41 | 74.41 | 74.41 | 0.83% | 41,393 |
| Mar 23, 2026 | 73.99 | 74.14 | 73.63 | 73.80 | 73.80 | -2.33% | 63,783 |
| Mar 20, 2026 | 76.00 | 76.00 | 75.54 | 75.56 | 75.56 | -0.29% | 37,065 |
| Mar 19, 2026 | 75.87 | 76.06 | 75.70 | 75.78 | 75.78 | -1.97% | 48,969 |
| Mar 18, 2026 | 76.90 | 77.32 | 76.82 | 77.30 | 77.30 | 0.99% | 18,023 |
| Mar 17, 2026 | 76.61 | 76.73 | 76.45 | 76.54 | 76.54 | 0.47% | 58,632 |
| Mar 16, 2026 | 77.04 | 77.04 | 75.96 | 76.18 | 76.18 | -0.38% | 61,412 |
| Mar 13, 2026 | 76.70 | 76.73 | 76.30 | 76.47 | 76.47 | -0.27% | 52,189 |
| Mar 12, 2026 | 77.60 | 77.60 | 76.55 | 76.68 | 76.68 | -1.55% | 58,105 |
| Mar 11, 2026 | 77.50 | 77.95 | 77.47 | 77.89 | 77.89 | 0.95% | 58,323 |
| Mar 10, 2026 | 77.20 | 77.48 | 77.05 | 77.16 | 77.16 | 2.57% | 71,576 |
| 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 |