Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares Capital Limited (GGOV)
BetaShares Capital Limited (GGOV) Historical

GGOV BetaShares Capital Limited

14.42

-0.09 (-0.62%)

Aug 09 2024 - Closed

Delayed by 20 minutes

GGOV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 08 2024	14.51	-0.07	-0.48%	14.48	14.51	14.46	80,816
Aug 07 2024	14.58	-0.18	-1.22%	14.59	14.60	14.54	78,766
Aug 06 2024	14.76	-0.18	-1.20%	14.78	14.83	14.72	198,860
Aug 05 2024	14.94	0.50	3.46%	14.78	14.94	14.78	418,986
Aug 02 2024	14.44	0.19	1.33%	14.38	14.46	14.38	100,576
Aug 01 2024	14.25	0.17	1.21%	14.27	14.29	14.25	27,903
Jul 31 2024	14.08	0.06	0.43%	14.05	14.10	14.04	89,538
Jul 30 2024	14.02	0.03	0.21%	14.02	14.04	14.01	12,449
Jul 29 2024	13.99	0.12	0.87%	13.96	14.01	13.96	103,336
Jul 26 2024	13.87	0.12	0.87%	13.88	13.88	13.86	49,894
Jul 25 2024	13.75	-0.16	-1.15%	13.76	13.79	13.75	55,456
Jul 24 2024	13.91	-0.03	-0.22%	13.88	13.91	13.87	206,570
Jul 23 2024	13.94	-0.06	-0.43%	13.92	13.96	13.90	195,852
Jul 22 2024	14.00	-0.02	-0.14%	14.01	14.02	13.98	8,561
Jul 19 2024	14.02	-0.07	-0.50%	14.05	14.06	13.98	34,212
Jul 18 2024	14.09	-0.01	-0.07%	14.10	14.12	14.07	22,904
Jul 17 2024	14.10	0.10	0.71%	14.12	14.12	14.09	33,003
Jul 16 2024	14.00	0.07	0.50%	13.97	14.00	13.96	24,697
Jul 15 2024	13.93	-0.10	-0.71%	13.92	13.95	13.90	27,489
Jul 12 2024	14.03	0.16	1.15%	14.01	14.04	13.99	12,637
Jul 11 2024	13.87	0.01	0.07%	13.88	13.90	13.87	11,162
Jul 10 2024	13.86	-0.03	-0.22%	13.85	13.87	13.83	8,372
Jul 09 2024	13.89	0.05	0.36%	13.90	13.93	13.88	14,192
Jul 08 2024	13.84	0.10	0.73%	13.85	13.86	13.83	30,835
Jul 05 2024	13.74	0.02	0.15%	13.76	13.77	13.72	21,460
Jul 04 2024	13.72	0.13	0.96%	13.76	13.77	13.71	70,642
Jul 03 2024	13.59	0.00	0.00%	13.59	13.62	13.58	54,790
Jul 02 2024	13.59	-0.11	-0.80%	13.56	13.60	13.55	41,793
Jul 01 2024	13.70	-0.33	-2.35%	13.75	13.75	13.65	35,121
Jun 28 2024	14.03	0.05	0.36%	14.07	14.09	13.98	87,090
Jun 27 2024	13.98	-0.17	-1.20%	14.00	14.01	13.97	51,301
Jun 26 2024	14.15	-0.07	-0.49%	14.21	14.21	14.13	18,256
Jun 25 2024	14.22	0.08	0.57%	14.21	14.23	14.20	19,346
Jun 24 2024	14.14	0.00	0.00%	14.14	14.17	14.13	47,119
Jun 21 2024	14.14	-0.04	-0.28%	14.12	14.15	14.11	19,995
Jun 20 2024	14.18	-0.05	-0.35%	14.22	14.22	14.17	36,980
Jun 19 2024	14.23	0.10	0.71%	14.22	14.25	14.22	35,423
Jun 18 2024	14.13	-0.04	-0.28%	14.15	14.16	14.12	102,587
Jun 17 2024	14.17	0.05	0.35%	14.18	14.21	14.17	56,178
Jun 14 2024	14.12	0.17	1.22%	14.11	14.14	14.09	72,602
Jun 13 2024	13.95	0.09	0.65%	13.97	13.99	13.93	63,122
Jun 12 2024	13.86	0.14	1.02%	13.81	13.86	13.81	44,435
Jun 11 2024	13.72	-0.29	-2.07%	13.83	13.83	13.72	215,239
Jun 07 2024	14.01	-0.02	-0.14%	14.05	14.06	14.01	103,929
Jun 06 2024	14.03	0.09	0.65%	14.03	14.06	14.01	32,224
Jun 05 2024	13.94	0.15	1.09%	13.95	13.97	13.92	35,570
Jun 04 2024	13.79	0.17	1.25%	13.79	13.82	13.77	41,057
Jun 03 2024	13.62	0.13	0.96%	13.59	13.63	13.59	20,299
May 31 2024	13.49	0.09	0.67%	13.52	13.52	13.48	11,873
May 30 2024	13.40	-0.10	-0.74%	13.35	13.40	13.35	37,044
May 29 2024	13.50	-0.23	-1.68%	13.54	13.54	13.48	34,991
May 28 2024	13.73	-0.01	-0.07%	13.70	13.73	13.70	42,723
May 27 2024	13.74	0.04	0.29%	13.73	13.76	13.73	9,185
May 24 2024	13.70	-0.09	-0.65%	13.68	13.72	13.66	34,530
May 23 2024	13.79	0.05	0.36%	13.78	13.79	13.76	39,099
May 22 2024	13.74	0.05	0.37%	13.75	13.78	13.74	78,198
May 21 2024	13.69	-0.03	-0.22%	13.71	13.71	13.67	58,766
May 20 2024	13.72	-0.12	-0.87%	13.77	13.77	13.71	18,529
May 17 2024	13.84	-0.07	-0.50%	13.86	13.86	13.84	40,308
May 16 2024	13.91	0.20	1.46%	13.90	13.93	13.89	162,557
May 15 2024	13.71	0.10	0.73%	13.67	13.71	13.67	32,926
May 14 2024	13.61	0.05	0.37%	13.58	13.61	13.57	83,271
May 13 2024	13.56	-0.06	-0.44%	13.58	13.58	13.55	33,865
May 10 2024	13.62	0.07	0.52%	13.61	13.68	13.61	22,657

BetaShares Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions