S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

GGOV BetaShares Capital Limited

13.79

0.05 (0.36%)

May 23 2024 - Closed

Delayed by 20 minutes

GGOV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
May 09 2024	13.55	-0.07	-0.51%	13.54	13.57	13.53	42,202
May 08 2024	13.62	0.02	0.15%	13.65	13.65	13.60	93,387
May 07 2024	13.60	0.10	0.74%	13.57	13.61	13.54	42,588
May 06 2024	13.50	0.12	0.86%	13.46	13.53	13.46	16,876
May 03 2024	13.385	0.04	0.26%	13.36	13.39	13.36	248,919
May 02 2024	13.35	0.13	0.98%	13.31	13.35	13.30	39,285
May 01 2024	13.22	-0.14	-1.05%	13.26	13.28	13.22	24,862
Apr 30 2024	13.36	0.09	0.68%	13.37	13.39	13.34	55,612
Apr 29 2024	13.27	0.04	0.30%	13.27	13.29	13.24	46,699
Apr 26 2024	13.23	-0.09	-0.68%	13.16	13.23	13.15	230,548
Apr 24 2024	13.32	-0.04	-0.30%	13.33	13.37	13.31	72,160
Apr 23 2024	13.36	0.06	0.45%	13.34	13.39	13.34	30,644
Apr 22 2024	13.30	-0.18	-1.34%	13.37	13.37	13.28	48,548
Apr 19 2024	13.48	0.05	0.37%	13.33	13.56	13.33	66,657
Apr 18 2024	13.43	0.18	1.36%	13.37	13.43	13.37	49,195
Apr 17 2024	13.25	-0.08	-0.60%	13.23	13.28	13.21	108,148
Apr 16 2024	13.33	-0.15	-1.11%	13.43	13.43	13.32	142,980
Apr 15 2024	13.48	-0.02	-0.15%	13.53	13.54	13.47	30,301
Apr 12 2024	13.50	-0.06	-0.44%	13.48	13.51	13.47	77,461
Apr 11 2024	13.56	-0.30	-2.16%	13.56	13.59	13.52	72,613
Apr 10 2024	13.86	0.12	0.87%	13.85	13.87	13.84	24,726
Apr 09 2024	13.74	-0.16	-1.15%	13.69	13.77	13.69	11,269
Apr 08 2024	13.90	0.00	0.00%	13.90	13.90	13.90	0
Apr 05 2024	13.90	0.13	0.94%	13.92	13.92	13.89	16,407
Apr 04 2024	13.77	-0.06	-0.43%	13.83	13.83	13.76	26,238
Apr 03 2024	13.83	-0.09	-0.65%	13.89	13.89	13.81	14,591
Apr 02 2024	13.92	-0.30	-2.11%	14.20	14.20	13.91	53,654
Mar 28 2024	14.22	0.10	0.71%	14.21	14.24	14.21	189,493
Mar 27 2024	14.12	0.01	0.07%	14.12	14.15	14.12	8,759
Mar 26 2024	14.11	-0.05	-0.35%	14.08	14.15	14.08	29,896
Mar 25 2024	14.16	0.09	0.64%	14.19	14.20	14.16	10,994
Mar 22 2024	14.07	0.05	0.36%	14.04	14.09	14.04	95,769
Mar 21 2024	14.02	0.02	0.14%	14.01	14.03	13.98	102,381
Mar 20 2024	14.00	0.00	0.00%	14.02	14.03	14.00	31,684
Mar 19 2024	14.00	-0.02	-0.14%	13.99	14.02	13.96	38,801
Mar 18 2024	14.02	-0.03	-0.21%	14.04	14.05	14.00	11,797
Mar 15 2024	14.05	-0.17	-1.20%	14.04	14.06	14.00	83,935
Mar 14 2024	14.22	-0.10	-0.70%	14.25	14.25	14.22	30,976
Mar 13 2024	14.32	-0.12	-0.83%	14.33	14.33	14.30	33,525
Mar 12 2024	14.44	-0.04	-0.28%	14.44	14.45	14.41	25,270
Mar 11 2024	14.48	0.00	0.00%	14.45	14.49	14.42	14,598
Mar 07 2024	14.48	0.02	0.14%	14.45	14.48	14.445	69,265
Mar 06 2024	14.46	0.12	0.84%	14.46	14.50	14.43	28,299
Mar 05 2024	14.34	0.16	1.13%	14.33	14.34	14.30	16,324
Mar 04 2024	14.18	-0.05	-0.35%	14.17	14.19	14.16	23,409
Mar 03 2024	14.23	0.07	0.49%	14.20	14.24	14.20	11,333
Feb 29 2024	14.16	0.14	1.00%	14.11	14.17	14.09	39,258
Feb 28 2024	14.02	0.01	0.07%	14.06	14.06	14.02	14,702
Feb 27 2024	14.01	-0.08	-0.57%	13.98	14.02	13.98	37,182
Feb 26 2024	14.09	-0.10	-0.70%	14.11	14.11	14.07	42,527
Feb 25 2024	14.19	0.26	1.87%	14.00	14.19	14.00	86,618
Feb 22 2024	13.93	0.03	0.22%	13.95	13.98	13.90	36,911

BetaShares Capital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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