Australia markets closed

Global X FANG+ ETF (FANG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
24.33+0.69 (+2.92%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202424.3224.4324.2424.3324.3391,300
23 Apr 202423.7223.7223.5923.6423.64119,270
22 Apr 202423.8223.8223.5623.7523.75232,368
19 Apr 202424.4024.4024.0124.1424.14208,500
18 Apr 202424.7524.7824.6824.7824.7875,571
17 Apr 202425.1225.2325.0125.0125.0171,857
16 Apr 202424.9925.0824.9624.9824.9875,669
15 Apr 202425.6525.7025.5625.5625.5675,755
12 Apr 202425.5825.7225.5825.7125.71132,106
11 Apr 202424.9925.0924.9925.0425.04221,416
10 Apr 202424.8524.8724.7724.8124.81126,371
09 Apr 202424.9324.9324.8424.8524.8544,024
08 Apr 202424.9725.0924.9324.9724.9790,675
05 Apr 202424.6224.6624.5024.6624.66105,036
04 Apr 202425.0025.1724.9724.9924.9955,150
03 Apr 202425.0225.0324.8624.8624.8679,407
02 Apr 202425.3025.3125.1825.2325.2395,693
28 Mar 202425.2525.2925.1125.1625.1663,619
27 Mar 202425.2225.3225.2125.2925.2943,030
26 Mar 202425.2825.3125.1725.2225.2250,367
25 Mar 202425.2925.4025.2225.2725.2795,556
22 Mar 202425.0625.1824.9625.1425.1477,149
21 Mar 202424.9425.0524.8924.9824.9873,486
20 Mar 202424.6424.7124.5924.6224.6264,288
19 Mar 202424.4924.5624.4224.5624.5655,087
18 Mar 202424.2524.2524.1024.2224.2272,741
15 Mar 202424.3624.4124.3124.3224.32128,814
14 Mar 202424.2824.3624.2724.3324.33112,568
13 Mar 202424.5024.5324.4024.4424.4497,332
12 Mar 202424.0124.1524.0124.1524.1597,693
11 Mar 202424.0524.1324.0124.0424.04160,095
08 Mar 202424.6924.7324.6224.6624.66231,596
07 Mar 202424.4724.4724.0824.1624.16205,619
06 Mar 202424.6124.6124.4824.5324.53122,797
05 Mar 202425.0625.0724.9425.0125.0195,343
04 Mar 202425.1025.3225.1025.3225.32142,132
01 Mar 202424.8724.9124.8024.8724.8789,609
29 Feb 202424.5824.6224.4224.5024.50187,732
28 Feb 202425.0325.1725.0325.1525.1586,487
27 Feb 202424.9024.9724.8824.8824.8887,481
26 Feb 202425.0125.0124.8224.8624.86115,733
23 Feb 202425.0325.0424.9825.0025.00132,869
22 Feb 202424.3124.5524.2724.5024.50183,248
21 Feb 202424.0124.0223.8323.8723.87144,344
20 Feb 202424.5224.5624.3624.3924.39139,042
19 Feb 202424.5924.7824.4624.5124.51248,754
16 Feb 202424.8024.8424.7524.7824.7886,650
15 Feb 202424.7924.9024.7924.8524.85102,404
14 Feb 202424.5924.5924.4524.4624.46121,871
13 Feb 202424.5524.6124.5124.6024.6083,348
12 Feb 202424.7524.8224.7224.7924.79108,419
09 Feb 202424.5024.5424.4624.5324.53102,809
08 Feb 202424.4124.4124.3124.3724.3780,586
07 Feb 202423.9423.9423.7823.8023.80119,778
06 Feb 202423.9624.1523.9624.0624.06149,426
05 Feb 202423.9424.0823.9424.0024.0096,047
02 Feb 202423.3223.3923.2923.3023.30178,626
01 Feb 202422.4222.5922.4222.5722.5781,019
31 Jan 202422.8422.8422.3322.7022.70199,342
30 Jan 202423.1623.2223.1223.1823.18133,509
29 Jan 202422.9222.9622.7522.8422.84119,661
25 Jan 202423.0023.0022.9022.9122.91206,779
24 Jan 202422.7322.9022.7322.8922.89130,431
23 Jan 202422.4122.4522.3322.3622.3653,095
22 Jan 202422.3222.4522.3122.4422.4483,586
19 Jan 202421.8122.0021.8121.9921.99188,618
18 Jan 202421.6621.6621.5621.5721.57103,820
17 Jan 202421.6321.6721.5921.6121.6138,460
16 Jan 202421.4921.5221.4221.4721.4768,815
15 Jan 202421.3221.4221.3221.3621.3612,455
12 Jan 202421.3821.4221.3021.3521.3543,446
11 Jan 202421.3221.3921.3221.3621.36117,012
10 Jan 202421.2121.2121.0721.1321.1339,241
09 Jan 202420.9421.0120.9421.0121.0131,253
08 Jan 202420.4420.5220.4320.4720.4737,111
05 Jan 202420.4120.4120.3420.3520.3543,385
04 Jan 202420.4020.4420.3720.3720.3740,193
03 Jan 202420.6420.6420.4720.4720.4771,736
02 Jan 202420.9921.0920.8420.8820.88100,305
29 Dec 202321.0021.0420.9620.9920.9950,588
28 Dec 202320.9521.0820.9521.0521.0530,119
27 Dec 202321.0321.0620.9721.0021.0077,325
22 Dec 202321.1021.1020.9721.0321.0340,330
21 Dec 202321.0621.0720.9921.0421.0468,102
20 Dec 202321.2021.2821.1621.1721.1751,373
19 Dec 202321.1721.2921.1721.2121.2159,279
18 Dec 202320.9420.9820.9220.9620.9637,747
15 Dec 202320.8720.8920.7720.7720.7745,086
14 Dec 202320.9921.0520.8820.9520.95134,719
13 Dec 202320.9621.0720.9621.0521.0590,215
12 Dec 202320.7120.7620.6620.6820.6848,537
11 Dec 202320.4820.6220.4820.5520.5594,532
08 Dec 202320.3720.3820.3020.3020.3048,377
07 Dec 202320.0920.2220.0920.1720.1771,607
06 Dec 202320.3820.3920.2920.3820.3860,870
05 Dec 202319.9820.0619.9320.0020.0073,059
04 Dec 202320.1720.1719.9520.0220.0269,236
01 Dec 202320.3520.3920.2320.3120.3140,076
30 Nov 202320.6020.6220.5220.5420.5455,410
29 Nov 202320.4020.5020.3720.4520.4533,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...