Global X FANG+ ETF (ASX:FANG)
Australia · Delayed Price · Currency is AUD 34.85
+0.53 (1.54%)
Last updated: Aug 29, 2025, 12:05 PM AEST
ASX:FANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34.90 | 34.95 | 34.87 | 34.94 | - | 1.81% | 75,928 |
| Aug 28, 2025 | 34.28 | 34.35 | 34.21 | 34.32 | - | -0.64% | 201,470 |
| Aug 27, 2025 | 34.52 | 34.58 | 34.46 | 34.54 | - | 0.17% | 103,907 |
| Aug 26, 2025 | 34.45 | 34.48 | 34.25 | 34.48 | - | 0.44% | 144,237 |
| Aug 25, 2025 | 34.42 | 34.50 | 34.32 | 34.33 | - | 0.38% | 449,894 |
| Aug 22, 2025 | 34.27 | 34.28 | 34.16 | 34.20 | - | -0.47% | 98,198 |
| Aug 21, 2025 | 34.32 | 34.46 | 34.23 | 34.36 | - | - | 178,119 |
| Aug 20, 2025 | 34.60 | 34.60 | 34.34 | 34.36 | - | -1.43% | 143,262 |
| Aug 19, 2025 | 34.90 | 34.94 | 34.83 | 34.86 | - | 0.03% | 61,208 |
| Aug 18, 2025 | 34.93 | 34.97 | 34.85 | 34.85 | - | -0.31% | 141,275 |
| Aug 15, 2025 | 34.86 | 35.04 | 34.84 | 34.96 | - | 1.45% | 135,957 |
| Aug 14, 2025 | 34.55 | 34.55 | 34.39 | 34.46 | - | -0.89% | 149,480 |
| Aug 13, 2025 | 34.73 | 34.83 | 34.73 | 34.77 | - | 1.10% | 234,368 |
| Aug 12, 2025 | 34.41 | 34.49 | 34.35 | 34.39 | - | -0.06% | 95,987 |
| Aug 11, 2025 | 34.48 | 34.58 | 34.41 | 34.41 | - | 0.70% | 101,417 |
| Aug 8, 2025 | 34.30 | 34.39 | 34.13 | 34.17 | - | -0.64% | 102,668 |
| Aug 7, 2025 | 34.40 | 34.47 | 34.32 | 34.39 | - | 1.36% | 150,685 |
| Aug 6, 2025 | 33.81 | 33.95 | 33.75 | 33.93 | - | -1.37% | 144,878 |
| Aug 5, 2025 | 34.31 | 34.40 | 34.25 | 34.40 | - | 1.99% | 189,647 |
| Aug 4, 2025 | 33.73 | 33.76 | 33.64 | 33.73 | - | -2.43% | 220,991 |
| Aug 1, 2025 | 34.59 | 34.66 | 34.50 | 34.57 | - | -2.21% | 254,682 |
| Jul 31, 2025 | 35.23 | 35.48 | 35.23 | 35.35 | - | 3.24% | 262,749 |
| Jul 30, 2025 | 34.20 | 34.26 | 34.10 | 34.24 | - | -0.12% | 134,224 |
| Jul 29, 2025 | 34.25 | 34.33 | 34.21 | 34.28 | - | 0.62% | 134,563 |
| Jul 28, 2025 | 33.89 | 34.07 | 33.85 | 34.07 | - | 0.83% | 160,974 |
| Jul 25, 2025 | 33.71 | 33.84 | 33.71 | 33.79 | - | 0.63% | 89,082 |
| Jul 24, 2025 | 33.68 | 33.71 | 33.53 | 33.58 | - | 0.30% | 169,006 |
| Jul 23, 2025 | 33.55 | 33.55 | 33.42 | 33.48 | - | -1.53% | 178,257 |
| Jul 22, 2025 | 33.93 | 34.06 | 33.93 | 34.00 | - | 0.47% | 180,970 |
| Jul 21, 2025 | 33.85 | 33.87 | 33.76 | 33.84 | - | -0.24% | 151,741 |
| Jul 18, 2025 | 33.90 | 33.95 | 33.83 | 33.92 | - | 0.33% | 111,712 |
| Jul 17, 2025 | 33.50 | 33.81 | 33.50 | 33.81 | - | 0.96% | 634,787 |
| Jul 16, 2025 | 33.60 | 33.60 | 33.47 | 33.49 | - | 0.06% | 84,399 |
| Jul 15, 2025 | 33.23 | 33.51 | 33.20 | 33.47 | - | 1.73% | 77,796 |
| Jul 14, 2025 | 32.97 | 33.00 | 32.86 | 32.90 | - | -0.72% | 127,209 |
| Jul 11, 2025 | 33.18 | 33.18 | 33.00 | 33.14 | - | -1.37% | 146,983 |
| Jul 10, 2025 | 33.75 | 33.78 | 33.60 | 33.60 | - | 0.66% | 107,135 |
| Jul 9, 2025 | 33.51 | 33.59 | 33.37 | 33.38 | - | -0.83% | 116,171 |
| Jul 8, 2025 | 33.73 | 33.78 | 33.51 | 33.66 | - | -0.36% | 123,481 |
| Jul 7, 2025 | 33.59 | 33.83 | 33.59 | 33.78 | - | 0.72% | 161,089 |
| Jul 4, 2025 | 33.58 | 33.64 | 33.51 | 33.54 | - | 1.27% | 119,026 |
| Jul 3, 2025 | 33.05 | 33.18 | 33.00 | 33.12 | - | 0.42% | 92,786 |
| Jul 2, 2025 | 33.00 | 33.00 | 32.80 | 32.98 | - | -1.20% | 158,407 |
| Jul 1, 2025 | 33.68 | 34.34 | 33.38 | 33.38 | - | -0.86% | 194,234 |
| Jun 30, 2025 | 34.00 | 34.01 | 33.55 | 33.67 | - | -3.80% | 328,171 |
| Jun 27, 2025 | 34.99 | 35.00 | 34.83 | 35.00 | - | 1.30% | 138,004 |
| Jun 26, 2025 | 34.52 | 34.59 | 34.44 | 34.55 | - | 0.49% | 192,489 |
| Jun 25, 2025 | 34.36 | 34.42 | 34.24 | 34.38 | - | 0.41% | 158,308 |
| Jun 24, 2025 | 34.07 | 34.24 | 34.00 | 34.24 | - | 1.42% | 112,690 |
| Jun 23, 2025 | 33.60 | 33.84 | 33.50 | 33.76 | - | - | 117,745 |