Global X S&P/ASX 200 High Dividend ETF (ZYAU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:51PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 8.73 | 8.77 | 8.68 | 8.75 | 8.75 | 14,282 |
| 06 May 2024 | 8.65 | 8.65 | 8.62 | 8.63 | 8.63 | 7,041 |
| 03 May 2024 | 8.55 | 8.59 | 8.55 | 8.58 | 8.58 | 20,430 |
| 02 May 2024 | 8.56 | 8.57 | 8.52 | 8.54 | 8.54 | 8,120 |
| 01 May 2024 | 8.60 | 8.60 | 8.51 | 8.54 | 8.54 | 7,478 |
| 30 Apr 2024 | 8.63 | 8.63 | 8.59 | 8.61 | 8.61 | 12,357 |
| 29 Apr 2024 | 8.59 | 8.62 | 8.58 | 8.61 | 8.61 | 4,408 |
| 26 Apr 2024 | 8.68 | 8.68 | 8.56 | 8.57 | 8.57 | 12,143 |
| 24 Apr 2024 | 8.65 | 8.69 | 8.65 | 8.67 | 8.67 | 16,760 |
| 23 Apr 2024 | 8.65 | 8.70 | 8.65 | 8.67 | 8.67 | 3,215 |
| 22 Apr 2024 | 8.60 | 8.69 | 8.60 | 8.64 | 8.64 | 15,565 |
| 19 Apr 2024 | 8.66 | 8.66 | 8.52 | 8.57 | 8.57 | 9,120 |
| 18 Apr 2024 | 8.60 | 8.70 | 8.59 | 8.67 | 8.67 | 5,278 |
| 17 Apr 2024 | 8.64 | 8.64 | 8.61 | 8.62 | 8.62 | 1,318 |
| 16 Apr 2024 | 8.74 | 8.74 | 8.59 | 8.63 | 8.63 | 45,576 |
| 15 Apr 2024 | 8.78 | 8.79 | 8.75 | 8.79 | 8.79 | 3,366 |
| 12 Apr 2024 | 8.80 | 8.80 | 8.73 | 8.77 | 8.77 | 12,626 |
| 11 Apr 2024 | 8.80 | 8.81 | 8.76 | 8.81 | 8.81 | 7,920 |
| 10 Apr 2024 | 8.81 | 8.85 | 8.81 | 8.81 | 8.81 | 1,571 |
| 09 Apr 2024 | 8.79 | 8.82 | 8.79 | 8.80 | 8.80 | 5,768 |
| 08 Apr 2024 | 8.79 | 8.79 | 8.72 | 8.74 | 8.74 | 4,313 |
| 05 Apr 2024 | 8.77 | 8.77 | 8.71 | 8.72 | 8.72 | 7,908 |
| 04 Apr 2024 | 8.76 | 8.79 | 8.75 | 8.76 | 8.76 | 15,082 |
| 03 Apr 2024 | 8.79 | 8.81 | 8.75 | 8.76 | 8.76 | 19,612 |
| 02 Apr 2024 | 8.81 | 8.84 | 8.79 | 8.79 | 8.79 | 10,746 |
| 28 Mar 2024 | 8.82 | 8.82 | 8.78 | 8.80 | 8.80 | 39,084 |
| 28 Mar 2024 | 0.101488 Dividend | |||||
| 27 Mar 2024 | 8.81 | 8.83 | 8.78 | 8.82 | 8.72 | 15,720 |
| 26 Mar 2024 | 8.85 | 8.87 | 8.80 | 8.80 | 8.70 | 16,202 |
| 25 Mar 2024 | 8.80 | 8.88 | 8.80 | 8.84 | 8.74 | 21,094 |
| 22 Mar 2024 | 8.82 | 8.83 | 8.77 | 8.77 | 8.67 | 3,706 |
| 21 Mar 2024 | 8.80 | 8.84 | 8.77 | 8.83 | 8.73 | 9,182 |
| 20 Mar 2024 | 8.80 | 8.81 | 8.76 | 8.76 | 8.66 | 15,734 |
| 19 Mar 2024 | 8.68 | 8.75 | 8.68 | 8.75 | 8.65 | 8,811 |
| 18 Mar 2024 | 8.65 | 8.68 | 8.63 | 8.68 | 8.58 | 6,356 |
| 15 Mar 2024 | 8.64 | 8.65 | 8.55 | 8.65 | 8.55 | 29,404 |
| 14 Mar 2024 | 8.73 | 8.77 | 8.67 | 8.67 | 8.57 | 2,222 |
| 13 Mar 2024 | 8.71 | 8.74 | 8.71 | 8.73 | 8.63 | 33,068 |
| 12 Mar 2024 | 8.76 | 8.76 | 8.70 | 8.71 | 8.61 | 99,515 |
| 11 Mar 2024 | 8.87 | 8.87 | 8.70 | 8.70 | 8.60 | 24,142 |
| 08 Mar 2024 | 8.79 | 8.90 | 8.79 | 8.89 | 8.79 | 9,564 |
| 07 Mar 2024 | 8.78 | 8.81 | 8.78 | 8.79 | 8.69 | 8,342 |
| 06 Mar 2024 | 8.73 | 8.75 | 8.70 | 8.74 | 8.64 | 28,634 |
| 05 Mar 2024 | 8.72 | 8.75 | 8.71 | 8.72 | 8.62 | 42,248 |
| 04 Mar 2024 | 8.75 | 8.78 | 8.70 | 8.70 | 8.60 | 8,419 |
| 01 Mar 2024 | 8.66 | 8.74 | 8.66 | 8.74 | 8.64 | 2,016 |
| 29 Feb 2024 | 8.68 | 8.68 | 8.62 | 8.68 | 8.58 | 11,371 |
| 28 Feb 2024 | 8.72 | 8.72 | 8.66 | 8.66 | 8.56 | 3,969 |
| 27 Feb 2024 | 8.68 | 8.68 | 8.61 | 8.66 | 8.56 | 45,594 |
| 26 Feb 2024 | 8.66 | 8.71 | 8.64 | 8.64 | 8.54 | 5,011 |
| 23 Feb 2024 | 8.63 | 8.70 | 8.63 | 8.67 | 8.57 | 13,698 |
| 22 Feb 2024 | 8.59 | 8.66 | 8.59 | 8.64 | 8.54 | 11,612 |
| 21 Feb 2024 | 8.65 | 8.65 | 8.60 | 8.63 | 8.53 | 10,385 |
| 20 Feb 2024 | 8.70 | 8.70 | 8.65 | 8.66 | 8.56 | 1,203 |
| 19 Feb 2024 | 8.67 | 8.72 | 8.67 | 8.70 | 8.60 | 11,213 |
| 16 Feb 2024 | 8.68 | 8.68 | 8.62 | 8.65 | 8.55 | 22,486 |
| 15 Feb 2024 | 8.60 | 8.62 | 8.59 | 8.59 | 8.49 | 7,153 |
| 14 Feb 2024 | 8.62 | 8.62 | 8.57 | 8.60 | 8.50 | 9,953 |
| 13 Feb 2024 | 8.73 | 8.73 | 8.68 | 8.70 | 8.60 | 3,309 |
| 12 Feb 2024 | 8.65 | 8.69 | 8.65 | 8.68 | 8.58 | 7,748 |
| 09 Feb 2024 | 8.71 | 8.71 | 8.65 | 8.68 | 8.58 | 2,466 |
| 08 Feb 2024 | 8.67 | 8.71 | 8.67 | 8.69 | 8.59 | 10,914 |
| 07 Feb 2024 | 8.62 | 8.68 | 8.62 | 8.67 | 8.57 | 11,145 |
| 06 Feb 2024 | 8.64 | 8.64 | 8.58 | 8.62 | 8.52 | 21,834 |
| 05 Feb 2024 | 8.70 | 8.70 | 8.64 | 8.64 | 8.54 | 7,199 |
| 02 Feb 2024 | 8.68 | 8.76 | 8.68 | 8.76 | 8.66 | 5,316 |
| 01 Feb 2024 | 8.80 | 8.80 | 8.66 | 8.68 | 8.58 | 4,130 |
| 31 Jan 2024 | 8.66 | 8.75 | 8.64 | 8.75 | 8.65 | 2,705 |
| 30 Jan 2024 | 8.70 | 8.70 | 8.66 | 8.66 | 8.56 | 35,426 |
| 29 Jan 2024 | 8.61 | 8.67 | 8.61 | 8.65 | 8.55 | 14,637 |
| 25 Jan 2024 | 8.61 | 8.61 | 8.57 | 8.61 | 8.51 | 5,857 |
| 24 Jan 2024 | 8.57 | 8.58 | 8.54 | 8.56 | 8.46 | 24,183 |
| 23 Jan 2024 | 8.49 | 8.55 | 8.49 | 8.54 | 8.44 | 6,147 |
| 22 Jan 2024 | 8.47 | 8.48 | 8.44 | 8.47 | 8.37 | 20,268 |
| 19 Jan 2024 | 8.44 | 8.47 | 8.42 | 8.42 | 8.32 | 2,075 |
| 18 Jan 2024 | 8.40 | 8.40 | 8.31 | 8.36 | 8.26 | 6,341 |
| 17 Jan 2024 | 8.43 | 8.43 | 8.38 | 8.39 | 8.29 | 1,168 |
| 16 Jan 2024 | 8.52 | 8.52 | 8.40 | 8.41 | 8.31 | 6,940 |
| 15 Jan 2024 | 8.52 | 8.52 | 8.48 | 8.51 | 8.41 | 3,968 |
| 12 Jan 2024 | 8.49 | 8.50 | 8.48 | 8.49 | 8.39 | 8,105 |
| 11 Jan 2024 | 8.45 | 8.51 | 8.45 | 8.48 | 8.38 | 2,886 |
| 10 Jan 2024 | 8.53 | 8.53 | 8.45 | 8.45 | 8.35 | 912 |
| 09 Jan 2024 | 8.50 | 8.54 | 8.50 | 8.52 | 8.42 | 13,168 |
| 08 Jan 2024 | 8.54 | 8.54 | 8.45 | 8.45 | 8.35 | 11,377 |
| 05 Jan 2024 | 8.52 | 8.55 | 8.51 | 8.51 | 8.41 | 7,808 |
| 04 Jan 2024 | 8.56 | 8.56 | 8.52 | 8.54 | 8.44 | 4,531 |
| 03 Jan 2024 | 8.61 | 8.61 | 8.55 | 8.55 | 8.45 | 2,558 |
| 02 Jan 2024 | 8.60 | 8.62 | 8.58 | 8.62 | 8.52 | 5,634 |
| 29 Dec 2023 | 8.62 | 8.62 | 8.55 | 8.55 | 8.45 | 1,538 |
| 29 Dec 2023 | 0.076672 Dividend | |||||
| 28 Dec 2023 | 8.66 | 8.68 | 8.65 | 8.67 | 8.49 | 7,577 |
| 27 Dec 2023 | 8.58 | 8.65 | 8.58 | 8.62 | 8.45 | 8,137 |
| 22 Dec 2023 | 8.58 | 8.59 | 8.57 | 8.58 | 8.41 | 1,811 |
| 21 Dec 2023 | 8.60 | 8.65 | 8.55 | 8.55 | 8.38 | 974 |
| 20 Dec 2023 | 8.55 | 8.59 | 8.55 | 8.59 | 8.42 | 18,517 |
| 19 Dec 2023 | 8.44 | 8.53 | 8.44 | 8.53 | 8.36 | 332 |
| 18 Dec 2023 | 8.48 | 8.48 | 8.45 | 8.45 | 8.28 | 2,826 |
| 15 Dec 2023 | 8.42 | 8.53 | 8.42 | 8.49 | 8.32 | 7,805 |
| 14 Dec 2023 | 8.37 | 8.41 | 8.37 | 8.39 | 8.22 | 4,472 |
| 13 Dec 2023 | 8.31 | 8.34 | 8.30 | 8.30 | 8.13 | 20,115 |
| *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.