ASX - Delayed Quote AUD

Betashares Geared Long Australian Government Bond Complex ETF (GGAB.AX)

20.90
-0.24
(-1.14%)
As of 1:24:39 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 21, 202520.9320.9320.9020.9020.901,480
May 20, 202520.7921.1420.7921.1421.149,513
May 19, 202520.7820.7820.5120.6520.652,776
May 16, 202520.8320.8320.7320.7320.73247
May 15, 202520.2920.4020.2920.4020.402,357
May 14, 202520.7120.7820.6720.7820.781,727
May 13, 202521.2021.2020.9620.9620.962,275
May 12, 202521.3021.3821.3021.3821.38784
May 9, 202521.6521.6521.6521.6521.6547
May 8, 202521.8521.8521.8521.8521.8568
May 5, 202521.7921.8021.7121.8021.80461
May 2, 202521.8221.9321.8221.9321.934
Apr 24, 202521.7421.7421.7421.7421.742
Apr 23, 202521.7621.7621.7621.7621.76240
Apr 22, 202521.6421.6421.6121.6221.625,008
Apr 17, 202521.5421.5421.5421.5421.5450
Apr 16, 202521.3121.3121.2521.2521.25126
Apr 14, 202520.9620.9620.8720.9020.901,200
Apr 11, 202521.0821.0821.0121.0121.01391
Apr 10, 202521.5221.5721.5121.5721.57520
Apr 9, 202521.3521.3520.9921.0721.072,740
Apr 8, 202521.8121.8121.7121.7121.71154
Apr 7, 202522.2922.6122.0622.2422.245,957
Apr 4, 202522.0022.0221.9121.9521.9511,612
Apr 3, 202521.4921.5521.4921.5121.512,563
Apr 2, 202520.8920.8920.8920.8920.8918
Apr 1, 202521.0121.0121.0121.0121.011,000
Mar 31, 202520.9621.0120.9220.9220.923,455
Mar 27, 202520.4320.4320.4320.4320.432,048
Mar 26, 202520.6420.7020.6320.6320.633,054
Mar 25, 202520.6420.6720.6420.6720.6749
Mar 24, 202520.8420.8420.8420.8420.8431
Mar 20, 202521.0621.0621.0621.0621.06750
Mar 19, 202520.7220.7220.7220.7220.72151
Mar 18, 202520.8720.8720.7720.7720.77159
Mar 17, 202520.7820.7820.7220.7220.72159
Mar 14, 202520.8120.8120.8120.8120.81475
Mar 13, 202520.7020.7020.7020.7020.70500
Mar 12, 202520.5920.5920.5920.5920.59360
Mar 11, 202521.0621.0620.9120.9120.912,044
Mar 7, 202520.7720.7720.7720.7720.7789
Mar 6, 202520.5220.5920.4320.4820.482,970
Mar 5, 202521.0121.0121.0121.0121.01751
Mar 4, 202521.3421.5521.3421.4321.437,263
Mar 3, 202521.2521.2521.1121.1121.11123
Feb 28, 202521.0821.3121.0821.2521.251,554
Feb 27, 202521.0921.1021.0921.1021.102
Feb 26, 202521.0521.0820.9420.9420.942,447
Feb 25, 202520.6520.7420.6520.7420.741,675
Feb 24, 202520.5220.5220.5020.5020.501,001
Feb 21, 202520.2320.2520.2320.2520.2523
Feb 20, 202520.3020.3020.1720.2120.211,501
Feb 19, 202520.2220.2220.2220.2220.2260
Feb 18, 202520.6920.6920.5820.6120.611,535
Feb 17, 202520.7120.7120.7120.7120.7149
Feb 13, 202520.2620.3920.2620.3920.39107
Feb 12, 202520.5320.5420.5320.5420.541,000
Feb 11, 202520.9020.9020.9020.9020.901
Feb 10, 202520.9320.9320.9320.9320.931
Feb 6, 202521.2421.2521.2421.2521.25236
Feb 5, 202520.9220.9720.9220.9720.971,500
Feb 4, 202520.5820.6420.5820.6420.6416
Feb 3, 202520.7020.9220.7020.8220.823,022
Jan 30, 202520.7020.7020.7020.7020.70335
Jan 29, 202520.6320.9020.6320.9020.90788
Jan 28, 202520.6520.7020.6520.7020.701,001
Jan 23, 202520.5820.5820.5820.5820.5810
Jan 21, 202520.6120.6120.5820.5820.581,001
Jan 20, 202520.2720.3420.2720.3420.34256
Jan 17, 202520.3320.3420.3320.3420.341,002
Jan 15, 202519.7019.7319.6719.7319.732,079
Jan 14, 202519.7219.7219.6219.7119.71800
Jan 13, 202519.8119.8119.6519.6819.682,964
Jan 8, 202520.2820.3320.2820.3320.331,000
Jan 6, 202520.6020.6020.6020.6020.6049
Jan 3, 202520.7220.7220.7020.7020.70500
Jan 2, 202520.5220.5220.5220.5220.521
Dec 30, 202420.4520.4520.3620.4020.403,100
Dec 24, 202420.5120.5120.4120.4120.411,519
Dec 20, 202420.3420.3620.3420.3620.361,000
Dec 19, 202420.9320.9320.9320.9320.9347
Dec 18, 202421.1721.1721.1721.1721.17125
Dec 17, 202421.0521.0521.0521.0521.052
Dec 16, 202420.5421.1020.5421.0721.079,777
Dec 12, 202421.6321.6321.2021.2021.20503
Dec 11, 202421.7021.7021.7021.7021.7010,000
Dec 10, 202421.8321.8321.8021.8021.80497
Dec 9, 202421.5621.5621.5621.5621.56500
Dec 6, 202421.4021.4521.4021.4521.451,400
Dec 5, 202421.5521.5521.5521.5521.5530
Dec 4, 202421.4221.4221.4221.4221.42500
Dec 3, 202421.1621.1621.1621.1621.16500
Nov 28, 202420.7020.8020.7020.8020.8010,139
Nov 27, 202420.6120.6120.6120.6120.6149
Nov 26, 202420.6920.6920.5120.5320.5332,348
Nov 25, 202420.2920.2920.2620.2620.26400
Nov 21, 202419.9019.9019.9019.9019.90100
Nov 20, 202420.0720.0720.0020.0020.00669
Nov 19, 202419.9519.9519.9119.9119.91825
Nov 18, 202419.7019.7819.6719.6819.6835,063
Nov 15, 202419.4619.4619.4619.4619.4679
Nov 14, 202419.2919.2919.2919.2919.29260
Nov 13, 202419.6519.6519.5319.5519.551,768
Nov 12, 202419.9419.9419.8419.8719.87747
Nov 11, 202419.9019.9519.8819.8819.881,061
Nov 8, 202419.8919.8919.8919.8919.89700
Nov 7, 202419.6319.6519.6019.6519.651,376
Nov 6, 202419.9619.9619.3919.7019.709,577
Nov 4, 202419.9819.9819.9819.9819.98500
Nov 1, 202419.9920.0219.9920.0220.021,050
Oct 31, 202420.1720.1720.1720.1720.1749
Oct 29, 202420.4720.5420.4320.4320.431,073
Oct 28, 202420.3520.3520.3520.3520.354
Oct 25, 202420.6020.6020.6020.6020.6063
Oct 24, 202420.2120.4120.2120.4120.41673
Oct 23, 202420.6520.6520.5720.5720.57179
Oct 22, 202420.8620.8620.5620.5620.564,333
Oct 21, 202421.2021.2021.2021.2021.20235
Oct 18, 202421.0721.0721.0721.0721.07700
Oct 14, 202421.2721.2721.2721.2721.27700
Oct 11, 202421.5321.5321.5321.5321.53140
Oct 10, 202421.5521.5521.5021.5021.50830
Oct 9, 202421.8021.8021.7321.7321.731,555
Oct 7, 202421.5821.5821.5021.5021.50746
Oct 4, 202422.2222.2222.2222.2222.2245
Oct 1, 202422.5022.5022.5022.5022.5044
Sep 30, 202422.6622.6622.6522.6522.65720
Sep 24, 202422.7522.7522.7522.7522.751
Sep 23, 202422.6622.6622.6622.6622.6645
Sep 20, 202422.7522.7522.7522.7522.751
Sep 19, 202422.9822.9822.7622.7622.762,522
Sep 18, 202423.1523.1523.1023.1023.102,727
Sep 17, 202423.2723.2723.2423.2423.242
Sep 16, 202423.2823.4123.2823.3523.352,184
Sep 13, 202423.3023.3023.2623.2823.28186
Sep 12, 202423.0623.0623.0623.0623.0645
Sep 11, 202422.9523.1222.9523.1223.12387
Sep 10, 202422.8222.8222.7722.7722.7744
Sep 6, 202422.8022.8022.8022.8022.8023
Sep 3, 202422.4022.4022.3322.3322.33153
Sep 2, 202422.3522.3522.3522.3522.3547
Aug 30, 202422.5522.5522.5522.5522.55441
Aug 29, 202422.6022.6022.6022.6022.60404
Aug 28, 202422.7722.7722.7722.7722.7722
Aug 23, 202422.8222.8222.8222.8222.8243
Aug 22, 202422.9322.9522.9322.9522.955
Aug 21, 202422.9022.9422.9022.9422.9452
Aug 20, 202422.7522.7522.6122.6122.612,305
Aug 19, 202422.5722.5722.5722.5722.5752
Aug 16, 202422.7322.7322.7022.7022.70555
Aug 14, 202422.5422.6722.5422.6722.67629
Aug 13, 202422.3522.3522.3522.3522.3544
Aug 9, 202421.9822.0121.9822.0122.018,650
Aug 8, 202421.9821.9821.9821.9821.98250
Aug 7, 202422.1222.1322.1222.1322.135,301
Aug 6, 202422.5122.5122.2522.3422.344,362
Aug 1, 202422.0822.0822.0822.0822.08452
Jul 31, 202421.6921.6921.6921.6921.691,350
Jul 30, 202421.1621.1621.0921.0921.09117
Jul 29, 202421.2021.2021.1321.1321.13329
Jul 26, 202421.1021.1021.0621.0621.06240
Jul 25, 202420.8020.9720.8020.9720.9762
Jul 24, 202420.9220.9220.8620.8620.862
Jul 22, 202420.9820.9820.9820.9820.98481
Jul 19, 202421.2221.2221.0221.0221.02258
Jul 18, 202421.2121.2121.2121.2121.2150
Jul 17, 202421.3321.3321.3021.3021.30250
Jul 16, 202421.1721.2921.1721.2921.2929
Jul 15, 202421.0221.0321.0221.0321.03237
Jul 12, 202420.8320.8720.8320.8720.878
Jul 11, 202420.7920.7920.7720.7720.7730
Jul 10, 202420.7920.8220.7920.8020.808,780
Jul 9, 202420.8420.8820.7920.7920.794,745
Jul 8, 202420.7220.7220.7220.7220.72500
Jul 4, 202420.5520.5520.5520.5520.552
Jul 3, 202420.6320.6320.4320.4920.49193
Jul 2, 202420.4520.5720.4520.5720.575
Jun 28, 202420.8020.8920.8020.8920.89621
Jun 27, 202420.6120.6120.5020.5020.501,038
Jun 26, 202420.9720.9920.9020.9920.99205
Jun 24, 202421.3521.3921.3521.3921.39186
Jun 21, 202421.0521.2221.0521.2221.2214,000
Jun 20, 202421.3621.3621.2921.2921.2912,788
Jun 18, 202421.7421.7421.7421.7421.741
Jun 14, 202421.6321.6321.6321.6321.6331
Jun 13, 202421.2921.4121.2921.3421.342,747
Jun 12, 202420.9620.9620.9620.9620.96310
Jun 11, 202420.9520.9520.9520.9520.95335
Jun 7, 202421.3021.3021.2321.2321.23723
Jun 6, 202421.3521.3821.3521.3821.38296
Jun 4, 202420.9720.9720.9520.9520.95291
Jun 3, 202420.6520.6520.6520.6520.651
May 31, 202420.6220.6220.6220.6220.62130
May 28, 202421.1521.1521.1521.1521.15283
May 27, 202421.0821.0821.0821.0821.08185
May 23, 202421.0121.1121.0121.1121.11302
May 21, 202421.0821.1021.0821.1021.10254