Global X EURO STOXX 50 ETF (ESTX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:46PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 90.71 | 90.87 | 90.48 | 90.55 | 90.55 | 2,939 |
| 02 May 2024 | 91.78 | 91.78 | 90.71 | 90.71 | 90.71 | 2,542 |
| 01 May 2024 | 92.10 | 92.10 | 91.17 | 91.31 | 91.31 | 2,541 |
| 30 Apr 2024 | 92.19 | 92.34 | 91.97 | 92.16 | 92.16 | 2,193 |
| 29 Apr 2024 | 92.40 | 93.71 | 92.40 | 92.64 | 92.64 | 2,943 |
| 26 Apr 2024 | 93.50 | 93.50 | 91.77 | 91.97 | 91.97 | 2,632 |
| 24 Apr 2024 | 92.95 | 93.55 | 92.95 | 93.31 | 93.31 | 3,148 |
| 23 Apr 2024 | 92.59 | 92.59 | 91.92 | 91.92 | 91.92 | 341 |
| 22 Apr 2024 | 91.76 | 92.06 | 91.76 | 91.86 | 91.86 | 346 |
| 19 Apr 2024 | 91.91 | 91.91 | 90.40 | 90.84 | 90.84 | 1,212 |
| 18 Apr 2024 | 91.42 | 91.93 | 91.42 | 91.85 | 91.85 | 3,386 |
| 17 Apr 2024 | 91.70 | 92.39 | 91.42 | 91.42 | 91.42 | 1,743 |
| 16 Apr 2024 | 91.80 | 91.80 | 91.28 | 91.39 | 91.39 | 1,577 |
| 15 Apr 2024 | 91.85 | 91.92 | 91.29 | 91.70 | 91.70 | 4,780 |
| 12 Apr 2024 | 92.92 | 92.92 | 92.10 | 92.13 | 92.13 | 4,400 |
| 11 Apr 2024 | 92.55 | 92.98 | 92.55 | 92.87 | 92.87 | 773 |
| 10 Apr 2024 | 93.30 | 93.30 | 92.54 | 92.73 | 92.73 | 1,086 |
| 09 Apr 2024 | 92.90 | 93.30 | 92.90 | 93.25 | 93.25 | 1,238 |
| 08 Apr 2024 | 92.81 | 93.41 | 92.81 | 93.08 | 93.08 | 823 |
| 05 Apr 2024 | 93.70 | 93.70 | 92.40 | 92.70 | 92.70 | 556 |
| 04 Apr 2024 | 93.94 | 94.10 | 93.89 | 93.89 | 93.89 | 1,466 |
| 03 Apr 2024 | 94.83 | 94.83 | 93.71 | 93.94 | 93.94 | 2,113 |
| 02 Apr 2024 | 95.45 | 95.45 | 94.87 | 94.90 | 94.90 | 2,213 |
| 28 Mar 2024 | 94.63 | 95.44 | 94.63 | 95.44 | 95.44 | 2,708 |
| 27 Mar 2024 | 94.63 | 94.63 | 94.34 | 94.50 | 94.50 | 12,244 |
| 26 Mar 2024 | 94.90 | 94.90 | 93.91 | 93.91 | 93.91 | 1,460 |
| 25 Mar 2024 | 94.01 | 94.99 | 92.90 | 92.90 | 92.90 | 924 |
| 22 Mar 2024 | 93.99 | 94.18 | 93.80 | 94.05 | 94.05 | 1,041 |
| 21 Mar 2024 | 94.27 | 94.27 | 93.80 | 93.81 | 93.81 | 3,503 |
| 20 Mar 2024 | 93.45 | 93.57 | 92.98 | 93.05 | 93.05 | 123 |
| 19 Mar 2024 | 93.20 | 93.20 | 92.60 | 92.89 | 92.89 | 1,425 |
| 18 Mar 2024 | 93.00 | 93.32 | 93.00 | 93.07 | 93.07 | 1,071 |
| 15 Mar 2024 | 92.98 | 92.98 | 92.65 | 92.65 | 92.65 | 2,191 |
| 14 Mar 2024 | 93.00 | 93.03 | 92.69 | 92.80 | 92.80 | 759 |
| 13 Mar 2024 | 92.85 | 93.04 | 92.51 | 92.55 | 92.55 | 1,723 |
| 12 Mar 2024 | 91.85 | 92.03 | 91.85 | 91.88 | 91.88 | 1,631 |
| 11 Mar 2024 | 92.03 | 92.03 | 91.56 | 91.85 | 91.85 | 976 |
| 08 Mar 2024 | 91.57 | 93.03 | 91.57 | 92.32 | 92.32 | 4,554 |
| 07 Mar 2024 | 91.82 | 91.93 | 91.50 | 91.50 | 91.50 | 2,514 |
| 06 Mar 2024 | 91.82 | 91.82 | 91.50 | 91.50 | 91.50 | 5,465 |
| 05 Mar 2024 | 92.05 | 92.07 | 91.93 | 91.93 | 91.93 | 2,101 |
| 04 Mar 2024 | 91.83 | 91.98 | 91.69 | 91.98 | 91.98 | 1,523 |
| 01 Mar 2024 | 92.21 | 92.21 | 91.40 | 92.01 | 92.01 | 4,074 |
| 29 Feb 2024 | 91.30 | 91.69 | 91.30 | 91.30 | 91.30 | 1,168 |
| 28 Feb 2024 | 91.00 | 91.29 | 91.00 | 91.12 | 91.12 | 497 |
| 27 Feb 2024 | 90.87 | 90.88 | 90.52 | 90.52 | 90.52 | 3,934 |
| 26 Feb 2024 | 90.02 | 90.38 | 90.01 | 90.32 | 90.32 | 1,445 |
| 23 Feb 2024 | 91.22 | 91.22 | 90.10 | 90.13 | 90.13 | 729 |
| 22 Feb 2024 | 89.17 | 89.54 | 89.17 | 89.41 | 89.41 | 1,405 |
| 21 Feb 2024 | 88.52 | 88.52 | 88.27 | 88.31 | 88.31 | 486 |
| 20 Feb 2024 | 87.94 | 88.47 | 87.94 | 88.04 | 88.04 | 567 |
| 19 Feb 2024 | 88.48 | 88.48 | 87.94 | 87.94 | 87.94 | 1,498 |
| 16 Feb 2024 | 88.31 | 88.60 | 88.31 | 88.48 | 88.48 | 5,033 |
| 15 Feb 2024 | 87.88 | 88.00 | 87.85 | 87.85 | 87.85 | 3,608 |
| 14 Feb 2024 | 87.30 | 87.32 | 87.17 | 87.28 | 87.28 | 12,360 |
| 13 Feb 2024 | 87.78 | 87.87 | 87.64 | 87.70 | 87.70 | 787 |
| 12 Feb 2024 | 88.10 | 88.11 | 87.96 | 88.08 | 88.08 | 523 |
| 09 Feb 2024 | 87.12 | 87.81 | 87.12 | 87.72 | 87.72 | 1,238 |
| 08 Feb 2024 | 87.16 | 87.16 | 87.00 | 87.00 | 87.00 | 1,036 |
| 07 Feb 2024 | 86.84 | 87.05 | 86.84 | 86.84 | 86.84 | 185 |
| 06 Feb 2024 | 86.86 | 86.95 | 86.54 | 86.54 | 86.54 | 1,854 |
| 05 Feb 2024 | 86.51 | 86.91 | 86.50 | 86.50 | 86.50 | 2,362 |
| 02 Feb 2024 | 86.50 | 86.85 | 86.50 | 86.50 | 86.50 | 4,200 |
| 01 Feb 2024 | 85.93 | 86.10 | 85.86 | 86.00 | 86.00 | 271 |
| 31 Jan 2024 | 86.17 | 86.37 | 86.10 | 86.10 | 86.10 | 8,922 |
| 30 Jan 2024 | 85.78 | 85.83 | 85.67 | 85.83 | 85.83 | 1,403 |
| 29 Jan 2024 | 85.48 | 85.89 | 85.44 | 85.44 | 85.44 | 1,011 |
| 25 Jan 2024 | 84.55 | 85.02 | 84.55 | 84.64 | 84.64 | 1,605 |
| 24 Jan 2024 | 83.31 | 83.56 | 83.12 | 83.41 | 83.41 | 10,440 |
| 23 Jan 2024 | 83.45 | 83.45 | 83.15 | 83.24 | 83.24 | 332 |
| 22 Jan 2024 | 83.10 | 83.41 | 83.10 | 83.32 | 83.32 | 2,627 |
| 19 Jan 2024 | 83.00 | 83.23 | 83.00 | 83.06 | 83.06 | 630 |
| 18 Jan 2024 | 82.33 | 82.34 | 82.10 | 82.10 | 82.10 | 768 |
| 17 Jan 2024 | 82.25 | 82.45 | 82.06 | 82.25 | 82.25 | 2,646 |
| 16 Jan 2024 | 83.53 | 83.53 | 82.20 | 82.21 | 82.21 | 645 |
| 15 Jan 2024 | 82.32 | 82.60 | 82.09 | 82.09 | 82.09 | 363 |
| 12 Jan 2024 | 82.52 | 82.52 | 82.25 | 82.32 | 82.32 | 1,393 |
| 11 Jan 2024 | 82.41 | 82.63 | 82.41 | 82.52 | 82.52 | 376 |
| 10 Jan 2024 | 82.40 | 82.40 | 81.60 | 81.72 | 81.72 | 991 |
| 09 Jan 2024 | 82.35 | 82.48 | 82.34 | 82.35 | 82.35 | 387 |
| 08 Jan 2024 | 81.74 | 81.75 | 81.63 | 81.68 | 81.68 | 92 |
| 05 Jan 2024 | 81.83 | 82.02 | 81.59 | 81.69 | 81.69 | 2,634 |
| 04 Jan 2024 | 81.41 | 81.41 | 80.92 | 80.92 | 80.92 | 3,646 |
| 03 Jan 2024 | 82.10 | 82.10 | 81.79 | 81.83 | 81.83 | 376 |
| 02 Jan 2024 | 82.16 | 82.94 | 82.16 | 82.29 | 82.29 | 352 |
| 29 Dec 2023 | 82.60 | 82.60 | 82.10 | 82.10 | 82.10 | 1,811 |
| 29 Dec 2023 | 0.228256 Dividend | |||||
| 28 Dec 2023 | 82.88 | 83.10 | 82.88 | 83.04 | 82.81 | 11,341 |
| 27 Dec 2023 | 82.88 | 82.88 | 82.51 | 82.56 | 82.33 | 6,702 |
| 22 Dec 2023 | 82.56 | 82.72 | 82.43 | 82.59 | 82.36 | 8,203 |
| 21 Dec 2023 | 82.71 | 82.71 | 82.24 | 82.35 | 82.12 | 13,712 |
| 20 Dec 2023 | 83.10 | 83.10 | 82.80 | 82.80 | 82.57 | 1,323 |
| 19 Dec 2023 | 83.02 | 83.05 | 82.77 | 82.77 | 82.54 | 933 |
| 18 Dec 2023 | 83.39 | 83.39 | 83.02 | 83.02 | 82.79 | 1,915 |
| 15 Dec 2023 | 83.84 | 83.95 | 83.72 | 83.79 | 83.56 | 836 |
| 14 Dec 2023 | 84.07 | 84.29 | 83.74 | 83.76 | 83.53 | 3,055 |
| 13 Dec 2023 | 83.95 | 84.18 | 83.95 | 83.97 | 83.74 | 1,001 |
| 12 Dec 2023 | 83.89 | 83.94 | 83.62 | 83.62 | 83.39 | 2,540 |
| 11 Dec 2023 | 83.43 | 83.72 | 83.42 | 83.63 | 83.40 | 920 |
| 08 Dec 2023 | 82.49 | 82.53 | 82.21 | 82.23 | 82.00 | 1,181 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.