Global X Australia 300 ETF (ASX:A300)
Australia · Delayed Price · Currency is AUD 50.60
-0.37 (-0.73%)
Last updated: Dec 31, 2025, 1:04 PM AEST
ASX:A300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 50.95 | 51.06 | 50.93 | 50.97 | 50.73 | 0.04% | 6,320 |
| Dec 29, 2025 | 51.50 | 51.50 | 50.95 | 50.95 | 50.71 | -0.23% | 272 |
| Dec 24, 2025 | 51.19 | 51.19 | 51.07 | 51.07 | 50.83 | -0.55% | 6 |
| Dec 23, 2025 | 50.93 | 51.35 | 50.93 | 51.35 | 51.11 | 1.18% | 618 |
| Dec 22, 2025 | 50.44 | 50.75 | 49.93 | 50.75 | 50.51 | 0.79% | 592 |
| Dec 19, 2025 | 51.40 | 51.50 | 50.35 | 50.35 | 50.12 | 0.80% | 560 |
| Dec 18, 2025 | 49.94 | 50.02 | 49.92 | 49.95 | 49.72 | -0.08% | 102 |
| Dec 17, 2025 | 50.00 | 50.10 | 49.99 | 49.99 | 49.76 | -0.04% | 1,387 |
| Dec 16, 2025 | 50.30 | 50.49 | 50.01 | 50.01 | 49.78 | -0.68% | 2,844 |
| Dec 15, 2025 | 50.45 | 50.45 | 50.35 | 50.35 | 50.12 | -0.69% | 6,956 |
| Dec 12, 2025 | 50.59 | 50.76 | 50.59 | 50.70 | 50.46 | 1.10% | 860 |
| Dec 11, 2025 | 50.40 | 50.41 | 50.15 | 50.15 | 49.92 | 0.34% | 227 |
| Dec 10, 2025 | 50.00 | 50.07 | 49.98 | 49.98 | 49.75 | -0.38% | 5,643 |
| Dec 9, 2025 | 50.20 | 50.22 | 50.17 | 50.17 | 49.94 | -0.20% | 74 |
| Dec 8, 2025 | 50.32 | 50.32 | 50.23 | 50.27 | 50.04 | -0.18% | 39 |
| Dec 5, 2025 | 50.30 | 50.36 | 50.17 | 50.36 | 50.13 | 0.38% | 44 |
| Dec 4, 2025 | 50.25 | 50.26 | 50.09 | 50.17 | 49.94 | 0.16% | 38 |
| Dec 3, 2025 | 50.15 | 50.25 | 50.09 | 50.09 | 49.86 | - | 600 |
| Dec 2, 2025 | 50.15 | 50.15 | 50.09 | 50.09 | 49.86 | 0.18% | 265 |
| Dec 1, 2025 | 50.25 | 50.25 | 50.00 | 50.00 | 49.77 | -0.46% | 2,540 |
| Nov 28, 2025 | 50.18 | 50.33 | 50.15 | 50.23 | 50.00 | -0.06% | 65 |
| Nov 27, 2025 | 50.40 | 50.45 | 50.26 | 50.26 | 50.03 | -0.10% | 1,105 |
| Nov 26, 2025 | 50.27 | 50.39 | 50.20 | 50.31 | 50.08 | 1.00% | 422 |
| Nov 25, 2025 | 50.00 | 50.00 | 49.69 | 49.81 | 49.58 | 0.12% | 1,226 |
| Nov 24, 2025 | 49.58 | 49.75 | 49.58 | 49.75 | 49.52 | 1.18% | 215 |
| Nov 21, 2025 | 49.17 | 49.31 | 49.00 | 49.17 | 48.94 | -1.50% | 2,908 |
| Nov 20, 2025 | 49.45 | 49.92 | 49.45 | 49.92 | 49.69 | 1.16% | 718 |
| Nov 19, 2025 | 49.53 | 49.55 | 49.35 | 49.35 | 49.12 | -0.10% | 1,029 |
| Nov 18, 2025 | 50.25 | 50.25 | 49.40 | 49.40 | 49.17 | -1.98% | 4,819 |
| Nov 17, 2025 | 50.80 | 50.80 | 50.24 | 50.40 | 50.17 | 0.08% | 165 |
| Nov 14, 2025 | 50.30 | 50.42 | 50.25 | 50.36 | 50.13 | -1.22% | 745 |
| Nov 13, 2025 | 51.37 | 51.37 | 50.75 | 50.98 | 50.74 | -0.74% | 2,380 |
| Nov 12, 2025 | 51.56 | 51.56 | 51.36 | 51.36 | 51.12 | 0.10% | 3,616 |
| Nov 11, 2025 | 51.50 | 51.50 | 51.31 | 51.31 | 51.07 | -0.18% | 395 |
| Nov 10, 2025 | 51.26 | 51.40 | 51.19 | 51.40 | 51.16 | 0.57% | 514 |
| Nov 7, 2025 | 51.34 | 51.46 | 51.11 | 51.11 | 50.87 | -0.45% | 154 |
| Nov 6, 2025 | 51.48 | 51.48 | 51.27 | 51.34 | 51.10 | -0.89% | 130 |
| Nov 5, 2025 | 51.26 | 51.80 | 50.85 | 51.80 | 51.56 | 0.74% | 2,922 |
| Nov 4, 2025 | 51.64 | 51.68 | 51.24 | 51.42 | 51.18 | -0.35% | 8,147 |
| Nov 3, 2025 | 51.57 | 51.60 | 51.40 | 51.60 | 51.36 | -0.33% | 697 |
| Oct 31, 2025 | 51.88 | 51.89 | 51.77 | 51.77 | 51.53 | 0.12% | 1,041 |
| Oct 30, 2025 | 51.73 | 51.83 | 51.65 | 51.71 | 51.47 | -0.42% | 2,381 |
| Oct 29, 2025 | 52.44 | 52.44 | 51.90 | 51.93 | 51.69 | -0.97% | 1,933 |
| Oct 28, 2025 | 52.59 | 52.60 | 52.40 | 52.44 | 52.20 | -0.44% | 1,475 |
| Oct 27, 2025 | 52.67 | 52.80 | 52.67 | 52.67 | 52.42 | 0.46% | 775 |
| Oct 24, 2025 | 52.65 | 52.65 | 52.43 | 52.43 | 52.19 | -0.13% | 413 |
| Oct 23, 2025 | 52.40 | 52.52 | 52.29 | 52.50 | 52.26 | 0.19% | 900 |
| Oct 22, 2025 | 52.56 | 52.56 | 52.32 | 52.40 | 52.16 | -1.00% | 755 |
| Oct 21, 2025 | 52.73 | 52.97 | 52.73 | 52.93 | 52.68 | 1.09% | 1,188 |
| Oct 20, 2025 | 52.26 | 52.36 | 52.10 | 52.36 | 52.12 | 0.17% | 1,275 |