BetaShares Global Gold Miners ETF - Currency Hedged (ASX:MNRS)
Australia
· Delayed Price · Currency is AUD 14.57
+0.15 (1.04%)
At close: Dec 5, 2025
ASX:MNRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.53 | 14.57 | 14.45 | 14.57 | 14.57 | 1.04% | 42,076 |
| Dec 4, 2025 | 14.52 | 14.54 | 14.41 | 14.42 | 14.42 | -1.23% | 208,841 |
| Dec 3, 2025 | 14.63 | 14.66 | 14.52 | 14.60 | 14.60 | -0.68% | 121,665 |
| Dec 2, 2025 | 14.89 | 14.90 | 14.68 | 14.70 | 14.70 | -1.34% | 123,809 |
| Dec 1, 2025 | 14.80 | 15.00 | 14.79 | 14.90 | 14.90 | 2.76% | 140,542 |
| Nov 28, 2025 | 14.41 | 14.63 | 14.36 | 14.50 | 14.50 | 0.69% | 92,608 |
| Nov 27, 2025 | 14.35 | 14.50 | 14.34 | 14.40 | 14.40 | 2.86% | 106,389 |
| Nov 26, 2025 | 14.18 | 14.18 | 13.83 | 14.00 | 14.00 | 1.01% | 92,606 |
| Nov 25, 2025 | 13.62 | 13.93 | 13.62 | 13.86 | 13.86 | 6.04% | 87,016 |
| Nov 24, 2025 | 13.12 | 13.58 | 13.05 | 13.07 | 13.07 | 0.85% | 102,642 |
| Nov 21, 2025 | 13.23 | 13.23 | 12.96 | 12.96 | 12.96 | -5.47% | 148,836 |
| Nov 20, 2025 | 13.72 | 13.85 | 13.58 | 13.71 | 13.71 | 2.08% | 127,754 |
| Nov 19, 2025 | 13.37 | 13.47 | 13.37 | 13.43 | 13.43 | 1.67% | 73,144 |
| Nov 18, 2025 | 13.61 | 13.61 | 13.20 | 13.21 | 13.21 | -2.51% | 144,176 |
| Nov 17, 2025 | 13.60 | 13.72 | 13.15 | 13.55 | 13.55 | -2.31% | 73,166 |
| Nov 14, 2025 | 13.86 | 13.91 | 13.77 | 13.87 | 13.87 | -1.49% | 250,496 |
| Nov 13, 2025 | 13.98 | 14.10 | 13.96 | 14.08 | 14.08 | 4.30% | 125,087 |
| Nov 12, 2025 | 13.74 | 13.78 | 13.45 | 13.50 | 13.50 | -0.59% | 101,184 |
| Nov 11, 2025 | 13.70 | 13.70 | 13.46 | 13.58 | 13.58 | 3.98% | 190,758 |
| Nov 10, 2025 | 12.81 | 13.10 | 12.81 | 13.06 | 13.06 | 2.51% | 136,621 |
| Nov 7, 2025 | 12.73 | 12.77 | 12.66 | 12.74 | 12.74 | 0.95% | 63,332 |
| Nov 6, 2025 | 12.36 | 12.65 | 12.36 | 12.62 | 12.62 | 2.52% | 67,655 |
| Nov 5, 2025 | 12.35 | 12.35 | 12.15 | 12.31 | 12.31 | -1.83% | 496,730 |
| Nov 4, 2025 | 12.76 | 12.76 | 12.52 | 12.54 | 12.54 | -1.65% | 276,728 |
| Nov 3, 2025 | 12.91 | 12.91 | 12.63 | 12.75 | 12.75 | -0.93% | 88,586 |
| Oct 31, 2025 | 13.00 | 13.05 | 12.84 | 12.87 | 12.87 | 1.34% | 150,267 |
| Oct 30, 2025 | 12.55 | 12.74 | 12.54 | 12.70 | 12.70 | 1.03% | 103,456 |
| Oct 29, 2025 | 12.43 | 12.65 | 12.43 | 12.57 | 12.57 | 2.11% | 158,070 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.00 | 12.31 | 12.31 | -4.35% | 343,582 |
| Oct 27, 2025 | 13.01 | 13.15 | 12.79 | 12.87 | 12.87 | -0.39% | 210,379 |
| Oct 24, 2025 | 13.02 | 13.10 | 12.91 | 12.92 | 12.92 | 0.54% | 106,379 |
| Oct 23, 2025 | 12.89 | 12.90 | 12.78 | 12.85 | 12.85 | -0.85% | 269,415 |
| Oct 22, 2025 | 12.86 | 12.96 | 12.48 | 12.96 | 12.96 | -8.09% | 455,436 |
| Oct 21, 2025 | 14.42 | 14.43 | 14.10 | 14.10 | 14.10 | -0.14% | 209,909 |
| Oct 20, 2025 | 14.78 | 14.78 | 13.90 | 14.12 | 14.12 | -7.17% | 288,909 |
| Oct 17, 2025 | 15.04 | 15.50 | 14.88 | 15.21 | 15.21 | 3.82% | 250,321 |
| Oct 16, 2025 | 14.50 | 14.69 | 14.50 | 14.65 | 14.65 | 2.45% | 106,910 |
| Oct 15, 2025 | 14.41 | 14.50 | 14.13 | 14.30 | 14.30 | -0.69% | 205,501 |
| Oct 14, 2025 | 14.10 | 14.44 | 14.10 | 14.40 | 14.40 | 4.73% | 143,474 |
| Oct 13, 2025 | 13.60 | 13.75 | 13.50 | 13.75 | 13.75 | 1.70% | 150,292 |
| Oct 10, 2025 | 13.95 | 13.95 | 13.42 | 13.52 | 13.52 | -3.98% | 197,186 |
| Oct 9, 2025 | 14.08 | 14.20 | 13.90 | 14.08 | 14.08 | 0.79% | 226,019 |
| Oct 8, 2025 | 13.92 | 13.97 | 13.79 | 13.97 | 13.97 | -0.64% | 389,363 |
| Oct 7, 2025 | 14.50 | 14.50 | 13.94 | 14.06 | 14.06 | 0.07% | 262,059 |
| Oct 6, 2025 | 13.68 | 14.10 | 13.68 | 14.05 | 14.05 | 2.70% | 135,300 |
| Oct 3, 2025 | 13.77 | 13.90 | 13.63 | 13.68 | 13.68 | -1.16% | 152,700 |
| Oct 2, 2025 | 13.86 | 13.87 | 13.74 | 13.84 | 13.84 | 1.24% | 169,984 |
| Oct 1, 2025 | 13.72 | 13.79 | 13.65 | 13.67 | 13.67 | -1.51% | 215,179 |
| Sep 30, 2025 | 13.74 | 13.88 | 13.56 | 13.88 | 13.88 | 1.46% | 141,190 |
| Sep 29, 2025 | 13.33 | 13.68 | 13.33 | 13.68 | 13.68 | 4.27% | 139,241 |
| Sep 26, 2025 | 13.11 | 13.21 | 13.10 | 13.12 | 13.12 | 0.31% | 57,237 |
| Sep 25, 2025 | 13.08 | 13.08 | 12.97 | 13.08 | 13.08 | -1.43% | 103,783 |
| Sep 24, 2025 | 13.50 | 13.50 | 13.16 | 13.27 | 13.27 | 0.30% | 66,387 |
| Sep 23, 2025 | 13.11 | 13.36 | 13.11 | 13.23 | 13.23 | 2.96% | 76,244 |
| Sep 22, 2025 | 12.79 | 12.93 | 12.78 | 12.85 | 12.85 | 4.64% | 151,002 |
| Sep 19, 2025 | 12.14 | 12.30 | 12.14 | 12.28 | 12.28 | 1.24% | 138,912 |
| Sep 18, 2025 | 12.20 | 12.25 | 12.13 | 12.13 | 12.13 | -0.57% | 93,614 |
| Sep 17, 2025 | 12.47 | 12.47 | 12.17 | 12.20 | 12.20 | -2.17% | 117,570 |
| Sep 16, 2025 | 12.45 | 12.60 | 12.42 | 12.47 | 12.47 | 0.65% | 100,734 |
| Sep 15, 2025 | 12.75 | 12.75 | 12.31 | 12.39 | 12.39 | -0.80% | 108,119 |
| Sep 12, 2025 | 12.29 | 12.51 | 12.29 | 12.49 | 12.49 | 2.21% | 102,363 |
| Sep 11, 2025 | 12.44 | 12.44 | 12.22 | 12.22 | 12.22 | 1.16% | 49,077 |
| Sep 10, 2025 | 12.18 | 12.20 | 11.97 | 12.08 | 12.08 | -0.58% | 240,981 |
| Sep 9, 2025 | 12.00 | 12.16 | 11.98 | 12.15 | 12.15 | 2.70% | 139,023 |
| Sep 8, 2025 | 11.80 | 11.91 | 11.79 | 11.83 | 11.83 | 1.89% | 70,958 |
| Sep 5, 2025 | 11.73 | 11.73 | 11.53 | 11.61 | 11.61 | 0.43% | 94,922 |
| Sep 4, 2025 | 11.85 | 11.85 | 11.51 | 11.56 | 11.56 | 0.52% | 217,222 |
| Sep 3, 2025 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | 0.35% | 177,508 |
| Sep 2, 2025 | 11.49 | 11.56 | 11.43 | 11.46 | 11.46 | 0.79% | 111,315 |
| Sep 1, 2025 | 11.00 | 11.37 | 11.00 | 11.37 | 11.37 | 4.79% | 132,414 |
| Aug 29, 2025 | 10.88 | 10.88 | 10.81 | 10.85 | 10.85 | -0.46% | 43,911 |
| Aug 28, 2025 | 10.95 | 10.95 | 10.86 | 10.90 | 10.90 | - | 51,471 |
| Aug 27, 2025 | 10.96 | 10.97 | 10.90 | 10.90 | 10.90 | 0.60% | 38,895 |
| Aug 26, 2025 | 10.73 | 10.85 | 10.73 | 10.84 | 10.84 | 0.98% | 14,546 |
| Aug 25, 2025 | 10.70 | 10.99 | 10.68 | 10.73 | 10.73 | 1.61% | 76,955 |
| Aug 22, 2025 | 10.58 | 10.65 | 10.56 | 10.56 | 10.56 | 2.23% | 26,678 |
| Aug 21, 2025 | 10.34 | 10.39 | 10.33 | 10.33 | 10.33 | 1.77% | 35,637 |
| Aug 20, 2025 | 10.30 | 10.30 | 10.06 | 10.15 | 10.15 | -2.40% | 120,400 |
| Aug 19, 2025 | 10.48 | 10.48 | 10.37 | 10.40 | 10.40 | -0.57% | 35,137 |
| Aug 18, 2025 | 10.45 | 10.50 | 10.40 | 10.46 | 10.46 | 0.67% | 27,041 |
| Aug 15, 2025 | 10.41 | 10.42 | 10.33 | 10.39 | 10.39 | 0.10% | 22,214 |
| Aug 14, 2025 | 10.50 | 10.50 | 10.37 | 10.38 | 10.38 | -0.10% | 25,716 |
| Aug 13, 2025 | 10.40 | 10.42 | 10.38 | 10.39 | 10.39 | 0.53% | 42,251 |
| Aug 12, 2025 | 10.32 | 10.36 | 10.31 | 10.34 | 10.34 | 0.54% | 22,921 |
| Aug 11, 2025 | 10.81 | 10.82 | 10.28 | 10.28 | 10.28 | -1.81% | 66,481 |
| Aug 8, 2025 | 10.45 | 10.50 | 10.38 | 10.47 | 10.47 | 2.40% | 71,290 |
| Aug 7, 2025 | 10.18 | 10.24 | 10.14 | 10.23 | 10.23 | 1.74% | 71,685 |
| Aug 6, 2025 | 9.91 | 10.09 | 9.91 | 10.05 | 10.05 | 3.29% | 55,445 |
| Aug 5, 2025 | 9.59 | 9.79 | 9.55 | 9.73 | 9.73 | 3.62% | 51,173 |
| Aug 4, 2025 | 9.44 | 9.46 | 9.35 | 9.39 | 9.39 | 0.21% | 51,946 |
| Aug 1, 2025 | 9.41 | 9.41 | 9.24 | 9.37 | 9.37 | -0.53% | 18,936 |
| Jul 31, 2025 | 9.60 | 9.60 | 9.38 | 9.42 | 9.42 | -1.26% | 29,041 |
| Jul 30, 2025 | 9.59 | 9.60 | 9.54 | 9.54 | 9.54 | 0.85% | 15,381 |
| Jul 29, 2025 | 9.56 | 9.56 | 9.40 | 9.46 | 9.46 | -1.66% | 30,605 |
| Jul 28, 2025 | 9.79 | 9.79 | 9.55 | 9.62 | 9.62 | 1.16% | 48,594 |
| Jul 25, 2025 | 9.60 | 9.61 | 9.46 | 9.51 | 9.51 | -0.21% | 17,604 |
| Jul 24, 2025 | 9.65 | 9.65 | 9.53 | 9.53 | 9.53 | -0.94% | 20,669 |
| Jul 23, 2025 | 9.66 | 9.71 | 9.62 | 9.62 | 9.62 | 1.26% | 45,073 |
| Jul 22, 2025 | 9.46 | 9.52 | 9.45 | 9.50 | 9.50 | 2.54% | 133,611 |
| Jul 21, 2025 | 9.31 | 9.31 | 9.16 | 9.27 | 9.27 | 1.26% | 73,793 |