Global X Morningstar Global Technology ETF (TECH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 102.50 | 102.50 | 101.92 | 102.24 | 102.24 | 8,503 |
| 24 Apr 2024 | 102.70 | 102.70 | 102.18 | 102.48 | 102.48 | 2,317 |
| 23 Apr 2024 | 101.37 | 101.71 | 101.20 | 101.38 | 101.38 | 3,881 |
| 22 Apr 2024 | 101.95 | 101.95 | 101.10 | 101.50 | 101.50 | 4,517 |
| 19 Apr 2024 | 103.95 | 103.95 | 101.39 | 101.90 | 101.90 | 5,070 |
| 18 Apr 2024 | 103.49 | 103.95 | 103.49 | 103.95 | 103.95 | 3,079 |
| 17 Apr 2024 | 104.83 | 104.94 | 104.57 | 104.88 | 104.88 | 3,933 |
| 16 Apr 2024 | 104.70 | 104.70 | 104.00 | 104.24 | 104.24 | 10,444 |
| 15 Apr 2024 | 106.50 | 106.50 | 106.07 | 106.23 | 106.23 | 2,248 |
| 12 Apr 2024 | 107.19 | 107.78 | 107.13 | 107.41 | 107.41 | 6,968 |
| 11 Apr 2024 | 106.55 | 106.63 | 106.43 | 106.43 | 106.43 | 2,425 |
| 10 Apr 2024 | 106.57 | 107.20 | 106.57 | 106.85 | 106.85 | 3,027 |
| 09 Apr 2024 | 105.66 | 106.07 | 105.66 | 105.99 | 105.99 | 3,327 |
| 08 Apr 2024 | 106.50 | 106.50 | 105.84 | 105.93 | 105.93 | 3,547 |
| 05 Apr 2024 | 105.81 | 105.92 | 105.11 | 105.37 | 105.37 | 4,115 |
| 04 Apr 2024 | 107.81 | 107.90 | 107.30 | 107.48 | 107.48 | 5,541 |
| 03 Apr 2024 | 108.62 | 108.62 | 107.37 | 107.80 | 107.80 | 3,767 |
| 02 Apr 2024 | 109.36 | 109.89 | 109.18 | 109.22 | 109.22 | 2,910 |
| 28 Mar 2024 | 109.37 | 109.86 | 109.37 | 109.54 | 109.54 | 1,758 |
| 27 Mar 2024 | 109.19 | 109.50 | 108.20 | 109.36 | 109.36 | 4,778 |
| 26 Mar 2024 | 109.85 | 109.85 | 108.83 | 109.20 | 109.20 | 14,121 |
| 25 Mar 2024 | 109.78 | 110.17 | 109.43 | 109.92 | 109.92 | 6,614 |
| 22 Mar 2024 | 109.74 | 110.71 | 109.56 | 110.71 | 110.71 | 11,244 |
| 21 Mar 2024 | 107.81 | 109.06 | 107.81 | 108.42 | 108.42 | 8,789 |
| 20 Mar 2024 | 107.97 | 107.97 | 107.53 | 107.67 | 107.67 | 6,363 |
| 19 Mar 2024 | 106.71 | 107.53 | 106.71 | 107.53 | 107.53 | 5,522 |
| 18 Mar 2024 | 106.59 | 106.78 | 105.99 | 106.74 | 106.74 | 2,454 |
| 15 Mar 2024 | 107.72 | 107.79 | 107.29 | 107.42 | 107.42 | 5,267 |
| 14 Mar 2024 | 109.02 | 109.02 | 108.50 | 108.50 | 108.50 | 3,447 |
| 13 Mar 2024 | 109.73 | 109.99 | 109.48 | 109.60 | 109.60 | 2,975 |
| 12 Mar 2024 | 109.00 | 109.43 | 108.50 | 108.94 | 108.94 | 5,015 |
| 11 Mar 2024 | 108.47 | 108.87 | 108.09 | 108.74 | 108.74 | 2,340 |
| 08 Mar 2024 | 108.00 | 109.68 | 108.00 | 109.45 | 109.45 | 4,230 |
| 07 Mar 2024 | 109.56 | 109.56 | 108.17 | 108.17 | 108.17 | 2,769 |
| 06 Mar 2024 | 110.48 | 110.48 | 108.56 | 108.80 | 108.80 | 2,092 |
| 05 Mar 2024 | 110.88 | 111.21 | 110.55 | 110.71 | 110.71 | 2,767 |
| 04 Mar 2024 | 110.00 | 110.98 | 109.80 | 110.71 | 110.71 | 6,668 |
| 01 Mar 2024 | 109.19 | 109.80 | 108.89 | 109.44 | 109.44 | 4,639 |
| 29 Feb 2024 | 107.89 | 108.10 | 107.42 | 107.81 | 107.81 | 5,042 |
| 28 Feb 2024 | 107.99 | 108.66 | 107.99 | 108.46 | 108.46 | 3,491 |
| 27 Feb 2024 | 107.35 | 107.72 | 107.06 | 107.36 | 107.36 | 2,184 |
| 26 Feb 2024 | 106.90 | 107.18 | 106.49 | 106.54 | 106.54 | 3,556 |
| 23 Feb 2024 | 107.10 | 107.99 | 106.88 | 107.19 | 107.19 | 9,167 |
| 22 Feb 2024 | 105.70 | 106.00 | 105.00 | 105.58 | 105.58 | 3,422 |
| 21 Feb 2024 | 104.00 | 105.29 | 104.00 | 104.66 | 104.66 | 3,096 |
| 20 Feb 2024 | 105.27 | 106.00 | 104.81 | 104.81 | 104.81 | 6,658 |
| 19 Feb 2024 | 106.15 | 106.40 | 105.67 | 105.78 | 105.78 | 2,546 |
| 16 Feb 2024 | 106.54 | 106.98 | 106.50 | 106.69 | 106.69 | 3,425 |
| 15 Feb 2024 | 105.49 | 106.42 | 105.38 | 106.42 | 106.42 | 5,663 |
| 14 Feb 2024 | 103.50 | 104.10 | 103.10 | 103.27 | 103.27 | 10,070 |
| 13 Feb 2024 | 103.00 | 104.63 | 103.00 | 104.36 | 104.36 | 1,946 |
| 12 Feb 2024 | 104.18 | 104.87 | 104.17 | 104.43 | 104.43 | 6,113 |
| 09 Feb 2024 | 102.71 | 104.34 | 102.71 | 103.99 | 103.99 | 6,779 |
| 08 Feb 2024 | 102.60 | 102.78 | 102.06 | 102.78 | 102.78 | 5,642 |
| 07 Feb 2024 | 102.61 | 102.75 | 102.01 | 102.70 | 102.70 | 6,026 |
| 06 Feb 2024 | 103.05 | 103.37 | 102.61 | 102.61 | 102.61 | 4,886 |
| 05 Feb 2024 | 101.33 | 103.17 | 101.33 | 102.62 | 102.62 | 3,715 |
| 02 Feb 2024 | 101.59 | 101.88 | 100.98 | 101.58 | 101.58 | 4,137 |
| 01 Feb 2024 | 101.00 | 101.16 | 100.00 | 101.16 | 101.16 | 6,026 |
| 31 Jan 2024 | 100.91 | 101.36 | 100.40 | 101.11 | 101.11 | 4,650 |
| 30 Jan 2024 | 101.03 | 101.77 | 101.03 | 101.62 | 101.62 | 16,497 |
| 29 Jan 2024 | 100.50 | 100.69 | 99.81 | 100.23 | 100.23 | 4,555 |
| 25 Jan 2024 | 101.70 | 102.00 | 101.41 | 101.41 | 101.41 | 2,511 |
| 24 Jan 2024 | 101.41 | 102.00 | 101.40 | 101.85 | 101.85 | 9,655 |
| 23 Jan 2024 | 101.19 | 101.95 | 101.12 | 101.12 | 101.12 | 4,730 |
| 22 Jan 2024 | 99.98 | 100.94 | 99.00 | 100.94 | 100.94 | 11,474 |
| 19 Jan 2024 | 98.68 | 100.00 | 98.68 | 98.99 | 98.99 | 10,110 |
| 18 Jan 2024 | 97.60 | 97.74 | 97.28 | 97.39 | 97.39 | 1,709 |
| 17 Jan 2024 | 97.75 | 98.00 | 97.41 | 97.80 | 97.80 | 4,405 |
| 16 Jan 2024 | 97.70 | 97.99 | 97.09 | 97.57 | 97.57 | 2,551 |
| 15 Jan 2024 | 97.42 | 97.47 | 96.78 | 97.01 | 97.01 | 1,879 |
| 12 Jan 2024 | 96.75 | 97.44 | 96.72 | 96.75 | 96.75 | 6,359 |
| 11 Jan 2024 | 96.49 | 96.79 | 96.49 | 96.75 | 96.75 | 2,840 |
| 10 Jan 2024 | 96.10 | 96.48 | 95.88 | 95.88 | 95.88 | 2,247 |
| 09 Jan 2024 | 96.25 | 96.51 | 95.86 | 96.10 | 96.10 | 5,856 |
| 08 Jan 2024 | 93.58 | 94.30 | 93.58 | 94.29 | 94.29 | 3,585 |
| 05 Jan 2024 | 94.25 | 94.81 | 94.00 | 94.22 | 94.22 | 1,371 |
| 04 Jan 2024 | 95.89 | 95.89 | 94.67 | 94.99 | 94.99 | 1,519 |
| 03 Jan 2024 | 97.50 | 97.50 | 96.20 | 96.23 | 96.23 | 4,284 |
| 02 Jan 2024 | 98.68 | 98.68 | 97.82 | 98.01 | 98.01 | 1,448 |
| 29 Dec 2023 | 98.79 | 98.79 | 98.30 | 98.69 | 98.69 | 1,132 |
| 29 Dec 2023 | 0.036109 Dividend | |||||
| 28 Dec 2023 | 98.20 | 98.99 | 98.20 | 98.70 | 98.66 | 6,056 |
| 27 Dec 2023 | 98.01 | 98.49 | 98.01 | 98.20 | 98.16 | 2,871 |
| 22 Dec 2023 | 97.40 | 98.10 | 97.38 | 98.01 | 97.97 | 3,758 |
| 21 Dec 2023 | 97.00 | 97.60 | 96.88 | 97.43 | 97.39 | 5,731 |
| 20 Dec 2023 | 98.70 | 99.39 | 97.99 | 97.99 | 97.95 | 7,519 |
| 19 Dec 2023 | 99.04 | 99.07 | 98.26 | 98.70 | 98.66 | 8,519 |
| 18 Dec 2023 | 99.23 | 99.66 | 99.02 | 99.03 | 98.99 | 6,210 |
| 15 Dec 2023 | 98.76 | 99.52 | 98.67 | 99.23 | 99.19 | 6,844 |
| 14 Dec 2023 | 98.36 | 98.50 | 97.74 | 97.86 | 97.82 | 24,716 |
| 13 Dec 2023 | 98.50 | 98.89 | 98.40 | 98.89 | 98.85 | 3,924 |
| 12 Dec 2023 | 97.50 | 98.16 | 97.49 | 97.75 | 97.71 | 3,788 |
| 11 Dec 2023 | 95.96 | 96.99 | 95.96 | 96.76 | 96.72 | 3,962 |
| 08 Dec 2023 | 96.10 | 96.18 | 95.52 | 95.61 | 95.58 | 3,397 |
| 07 Dec 2023 | 95.43 | 96.10 | 95.43 | 96.03 | 95.99 | 4,523 |
| 06 Dec 2023 | 95.57 | 96.13 | 95.24 | 95.72 | 95.68 | 3,061 |
| 05 Dec 2023 | 95.00 | 96.47 | 94.72 | 95.56 | 95.53 | 3,913 |
| 04 Dec 2023 | 94.69 | 95.26 | 94.63 | 95.26 | 95.23 | 3,175 |
| 01 Dec 2023 | 94.10 | 94.97 | 94.02 | 94.66 | 94.63 | 3,620 |
| *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.