BetaShares Global Gold Miners ETF - Currency Hedged (MNRS.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 03:49PM AEST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 5.82 | 5.89 | 5.82 | 5.88 | 5.88 | 7,958 |
| Jun 19, 2024 | 5.77 | 5.82 | 5.77 | 5.81 | 5.81 | 35,941 |
| Jun 18, 2024 | 5.72 | 5.77 | 5.72 | 5.75 | 5.75 | 28,969 |
| Jun 17, 2024 | 5.73 | 5.75 | 5.72 | 5.72 | 5.72 | 47,761 |
| Jun 14, 2024 | 5.83 | 5.83 | 5.73 | 5.74 | 5.74 | 8,507 |
| Jun 13, 2024 | 5.88 | 5.88 | 5.83 | 5.84 | 5.84 | 45,528 |
| Jun 12, 2024 | 5.87 | 5.87 | 5.81 | 5.86 | 5.86 | 83,952 |
| Jun 11, 2024 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | 82,440 |
| Jun 07, 2024 | 6.21 | 6.25 | 6.17 | 6.22 | 6.22 | 27,733 |
| Jun 06, 2024 | 5.90 | 6.08 | 5.90 | 6.04 | 6.04 | 18,923 |
| Jun 05, 2024 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | 23,882 |
| Jun 04, 2024 | 6.12 | 6.17 | 6.12 | 6.16 | 6.16 | 20,241 |
| Jun 03, 2024 | 6.24 | 6.24 | 6.12 | 6.12 | 6.12 | 29,052 |
| May 31, 2024 | 6.18 | 6.21 | 6.18 | 6.18 | 6.18 | 3,752 |
| May 30, 2024 | 6.23 | 6.23 | 6.10 | 6.10 | 6.10 | 36,587 |
| May 29, 2024 | 6.36 | 6.36 | 6.27 | 6.28 | 6.28 | 35,919 |
| May 28, 2024 | 6.33 | 6.33 | 6.25 | 6.28 | 6.28 | 22,198 |
| May 27, 2024 | 6.19 | 6.21 | 6.16 | 6.20 | 6.20 | 9,297 |
| May 24, 2024 | 6.12 | 6.14 | 6.08 | 6.13 | 6.13 | 10,516 |
| May 23, 2024 | 6.35 | 6.35 | 6.16 | 6.17 | 6.17 | 31,648 |
| May 22, 2024 | 6.35 | 6.44 | 6.35 | 6.36 | 6.36 | 15,021 |
| May 21, 2024 | 6.47 | 6.48 | 6.39 | 6.39 | 6.39 | 56,399 |
| May 20, 2024 | 6.36 | 6.51 | 6.36 | 6.47 | 6.47 | 118,940 |
| May 17, 2024 | 6.25 | 6.25 | 6.18 | 6.19 | 6.19 | 5,175 |
| May 16, 2024 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 51,658 |
| May 15, 2024 | 6.15 | 6.17 | 6.15 | 6.15 | 6.15 | 20,000 |
| May 14, 2024 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | 14,427 |
| May 13, 2024 | 6.16 | 6.16 | 6.03 | 6.11 | 6.11 | 82,662 |
| May 10, 2024 | 6.09 | 6.16 | 6.09 | 6.16 | 6.16 | 153,099 |
| May 09, 2024 | 5.90 | 5.98 | 5.90 | 5.95 | 5.95 | 27,030 |
| May 08, 2024 | 5.90 | 5.96 | 5.89 | 5.96 | 5.96 | 19,123 |
| May 07, 2024 | 5.89 | 5.92 | 5.88 | 5.90 | 5.90 | 66,231 |
| May 06, 2024 | 5.82 | 5.82 | 5.71 | 5.81 | 5.81 | 12,278 |
| May 03, 2024 | 5.81 | 5.81 | 5.77 | 5.80 | 5.80 | 4,521 |
| May 02, 2024 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | 4,104 |
| May 01, 2024 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 13,325 |
| Apr 30, 2024 | 5.95 | 5.96 | 5.91 | 5.91 | 5.91 | 204,867 |
| Apr 29, 2024 | 5.90 | 5.93 | 5.87 | 5.92 | 5.92 | 63,857 |
| Apr 26, 2024 | 5.94 | 5.95 | 5.88 | 5.92 | 5.92 | 361,928 |
| Apr 24, 2024 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | 69,029 |
| Apr 23, 2024 | 5.80 | 5.80 | 5.60 | 5.62 | 5.62 | 71,407 |
| Apr 22, 2024 | 5.92 | 5.95 | 5.83 | 5.83 | 5.83 | 60,744 |
| Apr 19, 2024 | 5.93 | 6.00 | 5.89 | 5.89 | 5.89 | 92,737 |
| Apr 18, 2024 | 5.83 | 5.91 | 5.83 | 5.91 | 5.91 | 15,081 |
| Apr 17, 2024 | 5.88 | 5.88 | 5.78 | 5.79 | 5.79 | 16,297 |
| Apr 16, 2024 | 5.99 | 6.00 | 5.85 | 5.87 | 5.87 | 37,397 |
| Apr 15, 2024 | 5.98 | 6.00 | 5.75 | 5.98 | 5.98 | 203,604 |
| Apr 12, 2024 | 6.00 | 6.04 | 5.99 | 6.02 | 6.02 | 56,268 |
| Apr 11, 2024 | 5.93 | 5.94 | 5.88 | 5.92 | 5.92 | 63,941 |
| Apr 10, 2024 | 5.89 | 5.95 | 5.88 | 5.93 | 5.93 | 53,819 |
| Apr 09, 2024 | 5.78 | 5.84 | 5.74 | 5.83 | 5.83 | 23,675 |
| Apr 08, 2024 | 5.73 | 5.91 | 5.68 | 5.85 | 5.85 | 126,094 |
| Apr 05, 2024 | 5.71 | 5.71 | 5.60 | 5.62 | 5.62 | 124,699 |
| Apr 04, 2024 | 5.72 | 5.77 | 5.66 | 5.68 | 5.68 | 384,767 |
| Apr 03, 2024 | 5.58 | 5.64 | 5.57 | 5.60 | 5.60 | 356,908 |
| Apr 02, 2024 | 5.45 | 5.58 | 5.45 | 5.57 | 5.57 | 78,492 |
| Mar 28, 2024 | 5.18 | 5.32 | 5.17 | 5.32 | 5.32 | 47,196 |
| Mar 27, 2024 | 5.15 | 5.15 | 5.12 | 5.14 | 5.14 | 116,979 |
| Mar 26, 2024 | 5.20 | 5.20 | 5.12 | 5.13 | 5.13 | 66,321 |
| Mar 25, 2024 | 5.10 | 5.18 | 5.09 | 5.18 | 5.18 | 14,013 |
| Mar 22, 2024 | 5.24 | 5.24 | 5.10 | 5.10 | 5.10 | 117,744 |
| Mar 21, 2024 | 5.19 | 5.27 | 5.19 | 5.26 | 5.26 | 89,771 |
| Mar 20, 2024 | 4.99 | 4.99 | 4.97 | 4.99 | 4.99 | 6,551 |
| Mar 19, 2024 | 5.08 | 5.10 | 5.07 | 5.07 | 5.07 | 34,423 |
| Mar 18, 2024 | 5.09 | 5.13 | 5.05 | 5.09 | 5.09 | 34,978 |
| Mar 15, 2024 | 5.18 | 5.18 | 4.88 | 5.09 | 5.09 | 287,670 |
| Mar 14, 2024 | 5.10 | 5.18 | 5.10 | 5.17 | 5.17 | 34,527 |
| Mar 13, 2024 | 5.07 | 5.07 | 4.98 | 5.04 | 5.04 | 26,936 |
| Mar 12, 2024 | 5.06 | 5.14 | 5.06 | 5.11 | 5.11 | 42,088 |
| Mar 11, 2024 | 5.03 | 5.10 | 5.03 | 5.05 | 5.05 | 61,720 |
| Mar 08, 2024 | 5.00 | 5.04 | 5.00 | 5.02 | 5.02 | 50,999 |
| Mar 07, 2024 | 4.98 | 5.00 | 4.95 | 4.98 | 4.98 | 207,787 |
| Mar 06, 2024 | 4.91 | 4.91 | 4.87 | 4.91 | 4.91 | 32,495 |
| Mar 05, 2024 | 4.86 | 4.87 | 4.83 | 4.86 | 4.86 | 139,560 |
| Mar 04, 2024 | 4.63 | 4.74 | 4.63 | 4.72 | 4.72 | 168,806 |
| Mar 01, 2024 | 4.52 | 4.58 | 4.52 | 4.57 | 4.57 | 5,660 |
| Feb 29, 2024 | 4.50 | 4.51 | 4.48 | 4.51 | 4.51 | 188,609 |
| Feb 28, 2024 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 79,276 |
| Feb 27, 2024 | 4.57 | 4.57 | 4.53 | 4.53 | 4.53 | 21,193 |
| Feb 26, 2024 | 4.59 | 4.62 | 4.59 | 4.59 | 4.59 | 9,677 |
| Feb 23, 2024 | 4.61 | 4.61 | 4.53 | 4.54 | 4.54 | 15,436 |
| Feb 22, 2024 | 4.68 | 4.68 | 4.62 | 4.63 | 4.63 | 14,751 |
| Feb 21, 2024 | 4.65 | 4.67 | 4.64 | 4.66 | 4.66 | 413,938 |
| Feb 20, 2024 | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | 19,031 |
| Feb 19, 2024 | 4.65 | 4.68 | 4.64 | 4.64 | 4.64 | 39,566 |
| Feb 16, 2024 | 4.65 | 4.65 | 4.61 | 4.63 | 4.63 | 41,662 |
| Feb 15, 2024 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | 24,682 |
| Feb 14, 2024 | 4.65 | 4.65 | 4.49 | 4.49 | 4.49 | 103,580 |
| Feb 13, 2024 | 4.68 | 4.71 | 4.68 | 4.70 | 4.70 | 22,291 |
| Feb 12, 2024 | 4.71 | 4.71 | 4.66 | 4.66 | 4.66 | 25,307 |
| Feb 09, 2024 | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | 26,655 |
| Feb 08, 2024 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | 25,666 |
| Feb 07, 2024 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | 9,632 |
| Feb 06, 2024 | 4.83 | 4.83 | 4.77 | 4.80 | 4.80 | 15,041 |
| Feb 05, 2024 | 4.90 | 4.90 | 4.84 | 4.85 | 4.85 | 33,926 |
| Feb 02, 2024 | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | 24,109 |
| Feb 01, 2024 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | 9,689 |
| Jan 31, 2024 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | 4,828 |
| Jan 30, 2024 | 4.89 | 4.93 | 4.89 | 4.90 | 4.90 | 9,325 |
| Jan 29, 2024 | 4.84 | 4.90 | 4.84 | 4.89 | 4.89 | 21,613 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.