ASX - Delayed Quote AUD

Dimensional Global Core Equity Trust (Unhedged Class) - Active ETF (DGCE.AX)

27.92
-0.22
(-0.78%)
At close: 3:32:52 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 21, 202528.1828.1827.9227.9227.921,193
May 20, 202528.0528.1428.0028.1428.1413,607
May 19, 202528.0028.0527.9127.9227.925,215
May 16, 202528.0028.0127.8827.8827.882,484
May 15, 202527.7027.7127.6127.7127.716,915
May 14, 202527.5827.6227.4927.5727.573,720
May 13, 202527.7727.8827.5927.5927.593,356
May 12, 202527.3127.3327.2027.2027.2015
May 9, 202527.1727.1827.0127.0127.011,522
May 8, 202526.6826.9726.6826.9726.972,072
May 7, 202526.5126.6826.5126.6626.666,017
May 6, 202526.5926.7626.5926.6426.647,036
May 5, 202526.8026.8026.5726.5726.576,435
May 2, 202526.7126.8726.7126.8626.866,515
May 1, 202526.5826.7926.5826.7926.794,249
Apr 30, 202526.4326.6326.4326.4826.484,106
Apr 29, 202526.2626.4426.2626.4326.439,484
Apr 28, 202525.9726.4125.9726.3226.326,652
Apr 24, 202526.0526.0526.0026.0326.03735
Apr 23, 202525.9025.9425.8525.9325.9325,825
Apr 22, 202525.0525.1825.0025.0625.065,388
Apr 17, 202525.4825.6825.4525.6825.68912
Apr 16, 202525.7625.7925.6825.7325.734,687
Apr 15, 202525.9025.9025.7025.7025.704,382
Apr 14, 202526.0226.0425.8326.0426.0444,532
Apr 11, 202525.3825.9025.3525.9025.9045,602
Apr 10, 202526.9026.9626.4226.4226.4274,983
Apr 9, 202525.1725.1724.8424.9324.937,444
Apr 8, 202525.0026.1525.0025.8025.8096,550
Apr 7, 202526.1026.1024.9525.0025.003,563
Apr 4, 202526.7926.9225.8726.0926.0927,590
Apr 3, 202526.8226.8226.4026.7926.7941,233
Apr 2, 202527.2027.2027.0427.0427.0413,544
Apr 1, 202527.2927.3027.1227.1227.1225,169
Mar 31, 202527.5927.5926.7626.9026.9074,064
Mar 28, 202527.4727.4727.4227.4627.4615,623
Mar 27, 202527.6927.6927.4327.4327.436,543
Mar 26, 202527.7927.7927.6527.6527.651,015
Mar 25, 202527.7827.7827.7127.7327.73135
Mar 24, 202527.6127.6327.5127.5727.572,014
Mar 21, 202527.4227.4827.4127.4827.482,993
Mar 20, 202527.4027.5027.3927.4127.4116,433
Mar 19, 202527.1027.1727.0927.0927.092,086
Mar 18, 202527.0727.1527.0627.0627.064,770
Mar 17, 202526.9927.0326.9927.0127.012,116
Mar 14, 202526.9426.9426.8426.8626.8610,498
Mar 13, 202526.9326.9626.8726.8826.8812,145
Mar 12, 202526.9327.0526.9327.0427.0416,084
Mar 11, 202527.1727.2726.9527.2427.249,019
Mar 10, 202527.4727.5927.4727.5927.59877
Mar 7, 202527.4527.5527.4027.5527.551,151
Mar 6, 202527.8427.8427.6327.7327.7311,742
Mar 5, 202527.9027.9227.8027.9227.921,064
Mar 4, 202528.2528.2528.2128.2128.211,012
Mar 3, 202528.0028.5528.0028.5028.508,768
Feb 28, 202528.1128.1328.0828.0828.083,139
Feb 27, 202528.1728.2828.1728.2828.2848,690
Feb 26, 202528.0528.0528.0328.0328.0352
Feb 25, 202527.9828.0227.9427.9827.984,005
Feb 24, 202528.0428.0427.9427.9427.9483,787
Feb 21, 202528.2128.2328.1328.1328.1321,211
Feb 20, 202528.5228.5428.4628.4628.465,144
Feb 19, 202528.0028.5727.9928.4928.4911,280
Feb 18, 202528.5128.5328.4428.4428.447,213
Feb 17, 202528.4928.4928.3628.3928.391,880
Feb 14, 202528.5328.6428.5228.5728.579,758
Feb 13, 202528.4928.5328.4928.5028.507,018
Feb 12, 202528.4228.4228.3728.3728.374
Feb 11, 202528.4828.5028.4628.4728.476,710
Feb 10, 202528.5128.5128.2828.4228.421,638
Feb 7, 202528.5428.5628.4528.5128.514,507
Feb 6, 202528.4328.5828.4228.5828.5815,666
Feb 5, 202528.5928.5928.3028.3028.303,750
Feb 4, 202528.5628.5628.4528.4528.452,889
Feb 3, 202528.9028.9028.2028.4228.4212,836
Jan 31, 202528.9028.9028.8428.8428.845,330
Jan 30, 202528.6528.6628.5428.6628.664,211
Jan 29, 202528.5128.5128.5128.5128.5136
Jan 28, 202528.3928.4028.3028.4028.404,345
Jan 24, 202528.4928.5628.3728.3728.373,730
Jan 23, 202528.5028.5028.4028.4028.404
Jan 22, 202528.4928.5228.4828.5028.501,298
Jan 21, 202528.3328.3328.2628.2628.263,114
Jan 20, 202528.3328.4428.3328.3428.346,122
Jan 17, 202528.1128.2528.1128.2528.254,288
Jan 16, 202528.0328.1528.0228.1528.152,504
Jan 15, 202527.8127.8127.8127.8127.814
Jan 14, 202527.7027.7527.6827.6827.68903
Jan 13, 202527.7727.7727.6027.6627.66933
Jan 10, 202527.8727.8727.8727.8727.87181
Jan 9, 202527.9327.9327.8827.8827.88976
Jan 8, 202527.8327.9227.7427.8527.851,205
Jan 7, 202528.0428.0427.9227.9227.922,957
Jan 6, 202527.7227.9227.7227.9127.911,605
Jan 3, 202527.7227.7227.7227.7227.72208
Jan 2, 2025 0.148317 Dividend
Jan 2, 202527.9927.9927.7827.7827.7882
Dec 31, 202427.9027.9027.8527.8627.712,307
Dec 30, 202428.2828.2828.0128.0127.861,136
Dec 27, 202428.3328.4328.3328.3528.2025,188
Dec 24, 202427.9927.9927.9327.9727.8214
Dec 23, 202427.8127.9127.8127.8627.718,771
Dec 20, 202427.6027.6027.5227.5727.424,553
Dec 19, 202428.4828.4827.7027.7027.5514,634
Dec 18, 202428.0428.1228.0028.1227.973,984
Dec 17, 202428.0028.0527.9528.0527.9010,585
Dec 16, 202428.0628.0828.0428.0427.898,007
Dec 13, 202428.1628.1828.1628.1628.017,360
Dec 12, 202428.2928.3028.0828.0827.939,866
Dec 11, 202428.1928.1928.0928.0927.948,225
Dec 10, 202428.1028.1328.0028.1127.963,766
Dec 9, 202428.3728.4028.3228.3528.2012,776
Dec 6, 202428.0828.1728.0828.1528.003,099
Dec 5, 202428.1828.1828.1128.1127.966,691
Dec 4, 202427.9528.1627.9128.0827.9314,795
Dec 3, 202427.8828.0227.8828.0227.874,005
Dec 2, 202427.7727.7927.7127.7827.639,639
Nov 29, 202427.8027.8027.6827.6927.542,406
Nov 28, 202427.6627.6927.6027.6727.524,491
Nov 27, 202427.7227.7927.7227.7527.6021,492
Nov 26, 202427.6227.6827.5327.5327.382,993
Nov 25, 202427.4227.4927.3927.4927.3425,354
Nov 22, 202427.2027.2627.1927.2627.1152,068
Nov 21, 202427.0627.0627.0027.0126.87853
Nov 20, 202427.0027.0627.0027.0626.92146
Nov 19, 202427.0627.0927.0427.0426.903,474
Nov 18, 202427.1527.1527.1027.1126.979,281
Nov 15, 202427.4827.4827.2827.3027.157,495
Nov 14, 202427.3427.4827.3427.4827.33969
Nov 13, 202427.1927.2727.1927.2027.0622,077
Nov 12, 202427.3627.3727.3227.3227.172,272
Nov 11, 202427.2627.2727.2327.2727.124,830
Nov 8, 202426.8526.8826.8126.8826.7453,953
Nov 7, 202427.1627.1626.8926.8926.7548,046
Nov 6, 202426.3626.7126.2926.7126.5714,296
Nov 5, 202426.1826.1926.1526.1626.0241,286
Nov 4, 202426.2626.2626.1126.1325.9930,169
Nov 1, 202426.4626.4626.1326.1325.997,769
Oct 31, 202426.4926.5226.4626.4626.3227,902
Oct 30, 202426.7226.7726.7226.7726.631,236
Oct 29, 202426.6026.6626.6026.6626.52467
Oct 28, 202426.4526.5026.4526.5026.361,740
Oct 25, 202426.3226.3426.3126.3126.172,284
Oct 24, 202426.3826.3826.3126.3126.1746
Oct 23, 202426.2726.3126.2726.3026.165,637
Oct 22, 202426.4926.4926.2826.2826.146,750
Oct 21, 202426.4726.4826.4426.4526.3184
Oct 18, 202426.4026.4126.3526.3526.216,762
Oct 17, 202426.5626.5626.3626.3726.237,412
Oct 16, 202426.3026.3426.2926.3426.207,810
Oct 15, 202426.4026.4326.3726.4126.271,899
Oct 14, 202426.1526.2126.1526.1526.018,092
Oct 11, 202425.9825.9925.9525.9525.81400
Oct 10, 202426.0626.1126.0126.0125.878,792
Oct 9, 202425.8525.9025.8325.8825.7433,287
Oct 8, 202425.7225.7725.7125.7425.60260
Oct 7, 202425.7325.8025.7025.7225.5861
Oct 4, 202425.3525.4025.3225.3725.2337,815
Oct 3, 202425.2925.3725.2725.3525.2235,768
Oct 2, 202425.3225.3225.2425.2525.1212,262
Oct 1, 202425.4525.4525.3625.3625.2219,043
Sep 30, 202425.3925.3925.3225.3325.204,064
Sep 27, 202425.4925.4925.4825.4925.357,095
Sep 26, 202425.5225.5225.4925.4925.351,610
Sep 25, 202425.2825.3325.2825.3125.181,517
Sep 24, 202425.4525.4625.3325.3325.2053,435
Sep 23, 202425.5925.5925.5625.5925.45766
Sep 20, 202425.6425.6425.5725.5725.434,049
Sep 19, 202425.5125.5625.4925.5225.38961
Sep 18, 202425.4525.4525.4425.4425.302,760
Sep 17, 202425.4625.4625.4025.4125.274,185
Sep 16, 202425.5025.5525.4525.4525.3112,368
Sep 13, 202425.2925.3025.2525.2725.14460
Sep 12, 202425.2625.2725.2125.2125.08402
Sep 11, 202425.1225.1225.0025.0024.8711,919
Sep 10, 202425.1625.1625.0325.0324.903,044
Sep 9, 202424.8624.9724.8524.9724.8417,078
Sep 6, 202424.9825.0324.9325.0124.8822,761
Sep 5, 202425.1425.1625.0825.1224.992,003
Sep 4, 202425.7025.7025.1525.1625.03923
Sep 3, 202425.5025.6225.4525.6225.48469
Sep 2, 202425.5325.5625.5225.5625.425,076
Aug 30, 202425.3425.3825.3025.3825.2414,841
Aug 29, 202425.2125.2725.2125.2725.147,338
Aug 28, 202425.4025.4025.3625.3725.2312,024
Aug 27, 202425.4025.4325.4025.4225.2826,162
Aug 26, 202425.4025.4025.4025.4025.26392
Aug 23, 202425.3825.4325.3825.4325.292,906
Aug 22, 202425.4125.4125.3725.3825.244,352
Aug 21, 202425.2225.2725.1925.2225.093,981
Aug 20, 202425.3625.3925.3625.3925.2541
Aug 19, 202425.3925.3925.3225.3325.20918
Aug 16, 202425.5025.5025.4825.4825.3480
Aug 15, 202425.2225.2325.1225.1224.993,660
Aug 14, 202424.9524.9924.9324.9324.801,170
Aug 13, 202424.7724.8024.7524.7624.633,089
Aug 12, 202424.8024.8024.7524.8024.677,839
Aug 9, 202424.6724.6824.6124.6824.5515,036
Aug 8, 202424.5024.5024.2724.2724.1460,889
Aug 7, 202424.4324.7324.4324.6524.5226,619
Aug 6, 202424.6924.8724.5924.8024.6741,583
Aug 5, 202425.5325.5324.4324.4524.3224,243
Aug 2, 202426.1426.1425.4125.4125.277,835
Aug 1, 202425.9526.0525.9526.0125.8730,888
Jul 31, 202425.6226.0025.6225.9925.8514,391
Jul 30, 202425.5425.5725.5425.5425.401,069
Jul 29, 202425.6925.7325.6925.7225.58796
Jul 26, 202425.4325.4425.3925.4025.2613,411
Jul 25, 202425.3425.4725.3425.4225.2879,686
Jul 24, 202425.6025.6225.5625.5925.4560,115
Jul 23, 202425.4925.5625.4925.5525.412,374
Jul 22, 202425.5425.5425.1325.2025.073,456
Jul 19, 202425.2425.4625.1625.4625.3270,572
Jul 18, 202425.3925.4425.3125.3125.182,612
Jul 17, 202425.5925.5925.5025.5425.401,395
Jul 16, 202425.2725.3625.2725.3625.22979
Jul 15, 202425.1025.1525.1025.1525.02853
Jul 12, 202425.0225.0624.9824.9824.851,217
Jul 11, 202424.9424.9424.9024.9124.781,895
Jul 10, 202424.7324.7624.6824.6824.557,708
Jul 9, 202424.7824.7924.7424.7924.662,706
Jul 8, 202424.7124.7124.6624.6724.546,324
Jul 5, 202424.8024.8024.7224.7224.5910
Jul 4, 202424.7624.7824.7524.7824.659,034
Jul 3, 202424.7724.8324.7724.7924.666,142
Jul 2, 202424.7424.7724.7024.7324.603,133
Jul 1, 2024 0.538988 Dividend
Jul 1, 202425.5625.5624.7524.8224.693,472
Jun 28, 202425.3825.4925.3725.4824.815,549
Jun 27, 202425.1025.2825.1025.2424.573,122
Jun 26, 202425.5025.5025.2425.2424.574,423
Jun 25, 202425.3625.3925.3625.3924.722,184
Jun 24, 202425.3525.3725.3425.3724.7068
Jun 21, 202425.2025.3625.2025.3624.69298
Jun 20, 202425.2825.3325.1625.3224.6511,051
Jun 19, 202425.3825.3825.2825.2824.612,000
Jun 18, 202425.4425.4425.3825.3824.7139
Jun 17, 202425.2925.3125.2325.3124.641,432
Jun 14, 202425.3725.3725.3225.3624.6995
Jun 13, 202425.3925.4025.3625.4024.73525
Jun 12, 202425.3325.3525.3025.3024.63436
Jun 11, 202425.4025.4125.3525.4124.743,374
Jun 7, 202425.2825.3125.2425.3024.632,834
Jun 6, 202425.3125.3425.2625.3424.673,236
Jun 5, 202425.1725.1725.1425.1524.49360
Jun 4, 202425.1025.1225.1025.1024.441,757
Jun 3, 202425.3225.3225.2725.3224.656,641
May 31, 202425.0325.0424.9925.0424.3814,836
May 30, 202425.0025.0124.9624.9624.302,450
May 29, 202425.2225.2225.0925.0924.43240
May 28, 202425.2625.2625.2025.2024.541,120
May 27, 202425.2825.2825.2125.2124.552,029
May 24, 202425.1825.2525.1725.2124.5520,397
May 23, 202425.3725.4125.3525.3924.725,038
May 22, 202425.3225.3225.3025.3124.643,286
May 21, 202425.2925.3225.2925.3224.65418