BetaShares Geared Australian Equity Fund (GEAR)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 29.55 | -0.61 | -2.02 | 29.41 | 29.58 | 29.24 | 160991 |
| 1721283300 | 30.16 | -0.26 | -0.85 | 30.28 | 30.38 | 30.09 | 183654 |
| 1721196900 | 30.42 | 0.5 | 1.67 | 30.28 | 30.53 | 30.14 | 249587 |
| 1721110500 | 29.92 | -0.15 | -0.50 | 30.11 | 30.11 | 29.88 | 134400 |
| 1721024100 | 30.07 | 0.52 | 1.76 | 30.07 | 30.2 | 29.92 | 120040 |
| 1720764900 | 29.55 | 0.52 | 1.79 | 29.36 | 29.67 | 29.36 | 217042 |
| 1720678500 | 29.03 | 0.54 | 1.90 | 29.17 | 29.2 | 28.97 | 207765 |
| 1720592100 | 28.49 | -0.08 | -0.28 | 28.25 | 28.52 | 28.21 | 106262 |
| 1720505700 | 28.57 | 0.44 | 1.56 | 28.43 | 28.63 | 28.39 | 265092 |
| 1720419300 | 28.13 | -0.41 | -1.44 | 28.44 | 28.45 | 28.07 | 209668 |
| 1720160100 | 28.54 | -0.11 | -0.38 | 28.53 | 28.65 | 28.47 | 45484 |
| 1720073700 | 28.65 | 0.74 | 2.65 | 28.55 | 28.66 | 28.5 | 263358 |
| 1719987300 | 27.91 | 0.08 | 0.29 | 27.89 | 27.99 | 27.8 | 138571 |
| 1719900900 | 27.83 | -0.2 | -0.71 | 27.96 | 28.03 | 27.66 | 107991 |
| 1719814500 | 28.03 | -0.25 | -0.88 | 27.79 | 28.03 | 27.74 | 296983 |
| 1719555300 | 28.28 | 0.22 | 0.78 | 28.48 | 28.66 | 28.25 | 1164772 |
| 1719468900 | 28.06 | -0.18 | -0.64 | 27.61 | 28.07 | 27.38 | 549643 |
| 1719382500 | 28.24 | -0.44 | -1.53 | 28.43 | 28.43 | 28.06 | 405892 |
| 1719296100 | 28.68 | 0.73 | 2.61 | 28.38 | 28.71 | 28.32 | 258053 |
| 1719209700 | 27.95 | -0.47 | -1.65 | 28.38 | 28.38 | 27.93 | 202094 |
| 1718950500 | 28.42 | 0.25 | 0.89 | 28.41 | 28.52 | 28.12 | 128838 |
| 1718864100 | 28.17 | -0.06 | -0.21 | 28.2 | 28.23 | 28.12 | 165102 |
| 1718777700 | 28.23 | -0.01 | -0.04 | 28.31 | 28.39 | 28.13 | 153394 |
| 1718691300 | 28.24 | 0.5 | 1.80 | 28.03 | 28.33 | 28.03 | 349483 |
| 1718604900 | 27.74 | -0.2 | -0.72 | 27.84 | 27.94 | 27.74 | 275157 |
| 1718345700 | 27.94 | -0.16 | -0.57 | 28.09 | 28.09 | 27.86 | 164849 |
| 1718259300 | 28.1 | 0.22 | 0.79 | 28.37 | 28.42 | 28.08 | 134662 |
| 1718172900 | 27.88 | -0.26 | -0.92 | 27.92 | 27.98 | 27.75 | 310458 |
| 1718086500 | 28.14 | -0.87 | -3.00 | 28.44 | 28.44 | 28.01 | 180224 |
| 1717740900 | 29.01 | 0.28 | 0.97 | 28.88 | 29.01 | 28.8 | 325270 |
| 1717654500 | 28.73 | 0.51 | 1.81 | 28.69 | 28.84 | 28.62 | 333560 |
| 1717568100 | 28.22 | 0.14 | 0.50 | 28.12 | 28.36 | 28.12 | 70819 |
| 1717481700 | 28.08 | -0.14 | -0.50 | 28.14 | 28.31 | 28.08 | 44501 |
| 1717395300 | 28.22 | 0.45 | 1.62 | 28.23 | 28.41 | 28.21 | 247516 |
| 1717136100 | 27.77 | 0.59 | 2.17 | 27.65 | 27.82 | 27.48 | 200962 |
| 1717049700 | 27.18 | -0.38 | -1.38 | 27.08 | 27.32 | 27.02 | 251671 |
| 1716963300 | 27.56 | -0.85 | -2.99 | 27.87 | 27.92 | 27.5 | 393527 |
| 1716876900 | 28.41 | -0.11 | -0.39 | 28.58 | 28.63 | 28.34 | 52520 |
| 1716790500 | 28.52 | 0.42 | 1.49 | 28.38 | 28.55 | 28.35 | 196900 |
| 1716531300 | 28.1 | -0.55 | -1.92 | 28.04 | 28.19 | 27.97 | 282317 |
| 1716444900 | 28.65 | -0.44 | -1.51 | 28.46 | 28.78 | 28.35 | 130437 |
| 1716358500 | 29.09 | 0.08 | 0.28 | 29.16 | 29.25 | 29.01 | 120226 |
| 1716272100 | 29.01 | -0.12 | -0.41 | 29.06 | 29.09 | 28.93 | 32168 |
| 1716185700 | 29.13 | 0.41 | 1.43 | 29.04 | 29.2 | 28.97 | 124536 |
| 1715926500 | 28.72 | -0.62 | -2.11 | 28.92 | 29.07 | 28.72 | 239241 |
| 1715840100 | 29.34 | 1.01 | 3.57 | 28.88 | 29.43 | 28.88 | 245071 |
| 1715753700 | 28.33 | 0.28 | 1.00 | 28.46 | 28.56 | 28.33 | 101912 |
| 1715667300 | 28.05 | -0.18 | -0.64 | 28.22 | 28.25 | 28.02 | 48207 |
| 1715580900 | 28.23 | 0.02 | 0.07 | 28.11 | 28.23 | 28.08 | 62303 |
| 1715321700 | 28.21 | 0.23 | 0.82 | 28.17 | 28.35 | 28.12 | 111781 |
| 1715235300 | 27.98 | -0.51 | -1.79 | 28.47 | 28.47 | 27.97 | 134416 |
| 1715148900 | 28.49 | 0.07 | 0.25 | 28.6 | 28.66 | 28.45 | 150573 |
| 1715062500 | 28.42 | 0.91 | 3.31 | 27.91 | 28.44 | 27.81 | 276221 |
| 1714976100 | 27.51 | 0.32 | 1.18 | 27.41 | 27.58 | 27.29 | 202201 |
| 1714716900 | 27.19 | 0.25 | 0.93 | 27.06 | 27.26 | 27.01 | 129133 |
| 1714630500 | 26.94 | 0.17 | 0.64 | 26.74 | 27.06 | 26.71 | 139715 |
| 1714544100 | 26.77 | -0.64 | -2.33 | 26.78 | 26.94 | 26.59 | 169517 |
| 1714457700 | 27.41 | 0.15 | 0.55 | 27.26 | 27.43 | 27.18 | 84190 |
| 1714371300 | 27.26 | 0.44 | 1.64 | 27.19 | 27.34 | 27.02 | 148445 |
| 1714112100 | 26.82 | -0.88 | -3.18 | 26.78 | 26.92 | 26.69 | 332042 |
| 1713939300 | 27.7 | 0.11 | 0.40 | 27.9 | 27.97 | 27.6 | 270651 |
| 1713852900 | 27.59 | 0.29 | 1.06 | 27.6 | 27.72 | 27.57 | 128656 |
| 1713766500 | 27.3 | 0.65 | 2.44 | 27.22 | 27.62 | 27.2 | 249744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
