Global X EURO STOXX 50 ETF (ASX:ESTX)
Australia · Delayed Price · Currency is AUD 102.73
+0.74 (0.73%)
Oct 30, 2026, 3:51 PM AEDT
ASX:ESTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 102.56 | 103.22 | 102.51 | 102.73 | 102.73 | 0.73% | 38,640 |
| Oct 29, 2026 | 102.03 | 102.12 | 101.72 | 101.99 | 101.99 | 0.31% | 23,090 |
| Oct 28, 2026 | 101.95 | 102.43 | 101.67 | 101.67 | 101.67 | - | 7,288 |
| Oct 27, 2026 | 101.59 | 101.87 | 101.49 | 101.67 | 101.67 | 0.09% | 5,230 |
| Oct 26, 2026 | 101.82 | 101.82 | 101.18 | 101.58 | 101.58 | -0.31% | 3,830 |
| Oct 23, 2026 | 103.60 | 103.60 | 101.68 | 101.90 | 101.90 | -1.36% | 2,820 |
| Oct 22, 2026 | 103.40 | 103.55 | 103.14 | 103.31 | 103.31 | 0.38% | 15,301 |
| Oct 21, 2026 | 103.50 | 103.50 | 102.75 | 102.92 | 102.92 | 0.21% | 35,428 |
| Oct 20, 2026 | 104.10 | 104.10 | 102.62 | 102.70 | 102.70 | -1.35% | 3,879 |
| Oct 19, 2026 | 105.18 | 105.18 | 104.11 | 104.11 | 104.11 | -0.87% | 4,477 |
| Oct 16, 2026 | 103.79 | 105.33 | 103.79 | 105.02 | 105.02 | 1.19% | 3,754 |
| Oct 15, 2026 | 103.70 | 103.83 | 103.29 | 103.79 | 103.79 | 0.02% | 1,397 |
| Oct 14, 2026 | 104.24 | 104.24 | 103.75 | 103.77 | 103.77 | -0.45% | 7,342 |
| Oct 13, 2026 | 105.66 | 105.66 | 103.74 | 104.24 | 104.24 | -0.50% | 2,461 |
| Oct 12, 2026 | 103.78 | 104.76 | 103.78 | 104.76 | 104.76 | 1.06% | 21,449 |
| Oct 9, 2026 | 104.11 | 104.11 | 103.66 | 103.66 | 103.66 | -0.38% | 2,374 |
| Oct 8, 2026 | 104.93 | 104.93 | 103.96 | 104.06 | 104.06 | -1.00% | 5,087 |
| Oct 7, 2026 | 106.00 | 106.00 | 105.08 | 105.11 | 105.11 | -0.37% | 3,336 |
| Oct 6, 2026 | 106.12 | 106.12 | 105.41 | 105.50 | 105.50 | 0.48% | 10,126 |
| Oct 5, 2026 | 105.91 | 106.30 | 104.95 | 105.00 | 105.00 | -0.18% | 5,676 |
| Oct 2, 2026 | 106.64 | 106.64 | 104.96 | 105.19 | 105.19 | -1.35% | 6,249 |
| Oct 1, 2026 | 109.00 | 109.00 | 106.39 | 106.63 | 106.63 | -1.44% | 14,882 |
| Sep 30, 2026 | 107.80 | 108.37 | 107.64 | 108.19 | 108.19 | 0.90% | 18,881 |
| Sep 29, 2026 | 107.01 | 107.61 | 106.82 | 107.22 | 107.22 | 0.21% | 4,911 |
| Sep 28, 2026 | 107.17 | 107.55 | 107.00 | 107.00 | 107.00 | -0.14% | 15,652 |
| Sep 25, 2026 | 106.15 | 107.34 | 106.15 | 107.15 | 107.15 | 0.89% | 5,410 |
| Sep 24, 2026 | 106.41 | 106.65 | 106.19 | 106.20 | 106.20 | -0.51% | 5,976 |
| Sep 23, 2026 | 106.28 | 107.07 | 106.28 | 106.74 | 106.74 | 0.52% | 3,334 |
| Sep 22, 2026 | 105.79 | 107.06 | 105.79 | 106.19 | 106.19 | 0.38% | 11,051 |
| Sep 21, 2026 | 105.53 | 105.79 | 105.25 | 105.79 | 105.79 | -0.67% | 8,815 |
| Sep 18, 2026 | 106.18 | 106.55 | 106.18 | 106.50 | 106.50 | 0.33% | 3,302 |
| Sep 17, 2026 | 106.47 | 106.69 | 106.15 | 106.15 | 106.15 | 0.39% | 2,470 |
| Sep 16, 2026 | 106.00 | 106.09 | 105.74 | 105.74 | 105.74 | 0.07% | 2,639 |
| Sep 15, 2026 | 106.70 | 106.70 | 105.67 | 105.67 | 105.67 | -0.97% | 6,839 |
| Sep 14, 2026 | 106.49 | 107.20 | 106.49 | 106.70 | 106.70 | 0.14% | 3,417 |
| Sep 11, 2026 | 106.46 | 106.56 | 106.21 | 106.55 | 106.55 | -0.21% | 2,184 |
| Sep 10, 2026 | 107.31 | 107.31 | 106.13 | 106.77 | 106.77 | -0.54% | 20,658 |
| Sep 9, 2026 | 107.65 | 107.65 | 107.32 | 107.35 | 107.35 | -0.28% | 2,661 |
| Sep 8, 2026 | 108.00 | 108.19 | 107.65 | 107.65 | 107.65 | -0.16% | 3,275 |
| Sep 7, 2026 | 107.71 | 107.90 | 107.62 | 107.82 | 107.82 | 0.11% | 12,662 |
| Sep 4, 2026 | 108.01 | 108.01 | 107.70 | 107.70 | 107.70 | -0.27% | 1,810 |
| Sep 3, 2026 | 108.00 | 108.00 | 107.61 | 107.99 | 107.99 | 0.27% | 15,621 |
| Sep 2, 2026 | 108.00 | 108.00 | 107.41 | 107.70 | 107.70 | -0.89% | 5,345 |
| Sep 1, 2026 | 109.63 | 111.83 | 108.55 | 108.67 | 108.67 | -0.88% | 9,863 |
| Aug 31, 2026 | 110.01 | 110.01 | 109.20 | 109.63 | 109.63 | 0.58% | 2,463 |
| Aug 28, 2026 | 109.23 | 109.27 | 109.00 | 109.00 | 109.00 | -0.95% | 6,999 |
| Aug 27, 2026 | 110.50 | 110.55 | 110.05 | 110.05 | 110.05 | 0.31% | 58,346 |
| Aug 26, 2026 | 110.12 | 110.20 | 109.71 | 109.71 | 109.71 | -0.37% | 5,066 |
| Aug 25, 2026 | 110.11 | 110.30 | 110.02 | 110.12 | 110.12 | 0.41% | 950 |
| Aug 24, 2026 | 110.07 | 110.15 | 109.67 | 109.67 | 109.67 | -0.30% | 5,964 |