Global X Australia ex Financials & Resources ETF (OZXX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:39PM AEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 5 |
| 30 May 2024 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 2 |
| 29 May 2024 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | 58 |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 10.21 | 10.24 | 10.21 | 10.24 | 10.24 | 8 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 205 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 10.42 | 10.42 | 10.39 | 10.39 | 10.39 | 103 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 1,141 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 203 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 56 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
| 22 Apr 2024 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | 110 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1 |
| 16 Apr 2024 | 10.26 | 10.26 | 10.21 | 10.21 | 10.21 | 294 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | 4 |
| 09 Apr 2024 | 10.41 | 10.45 | 10.41 | 10.45 | 10.45 | 8 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10,000 |
| 03 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1,500 |
| 02 Apr 2024 | 10.61 | 10.61 | 10.54 | 10.54 | 10.54 | 2,226 |
| 28 Mar 2024 | 10.61 | 10.61 | 10.59 | 10.61 | 10.61 | 352 |
| 28 Mar 2024 | 0.127732 Dividend | |||||
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 10.54 | 10.57 | 10.54 | 10.56 | 10.56 | 1,038 |
| 25 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2,000 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 10.53 | 10.53 | 10.44 | 10.44 | 10.44 | 769 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 95 |
| 12 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2 |
| 11 Mar 2024 | 10.59 | 10.59 | 10.52 | 10.52 | 10.52 | 227 |
| 08 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 500 |
| 07 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 48 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10 |
| 01 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 250 |
| 29 Feb 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 8,000 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 10.41 | 10.43 | 10.40 | 10.43 | 10.43 | 1,004 |
| 26 Feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1,000 |
| 23 Feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 4,755 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 145 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 10.30 | 10.31 | 10.28 | 10.28 | 10.28 | 38,692 |
| 14 Feb 2024 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 2,210 |
| 13 Feb 2024 | 10.19 | 10.19 | 10.15 | 10.15 | 10.15 | 4 |
| 12 Feb 2024 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | 257 |
| 09 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 97 |
| 08 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,000 |
| 07 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 240 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 10.19 | 10.23 | 10.19 | 10.23 | 10.23 | 98 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 169 |
| 31 Jan 2024 | 10.09 | 10.19 | 10.09 | 10.19 | 10.19 | 4 |
| 30 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 50 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 55 |
| 23 Jan 2024 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 470 |
| 22 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 64 |
| 19 Jan 2024 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 2 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 9.99 | 9.99 | 9.93 | 9.93 | 9.93 | 5,800 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 99 |
| 11 Jan 2024 | - | - | - | - | - | - |
| *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.