Global X S&P World Ex Australia Garp ETF (ASX:GARP)
Australia · Delayed Price · Currency is AUD 12.71
+0.03 (0.24%)
At close: Aug 25, 2025, 4:00 PM AEST
ASX:GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.70 | 12.70 | 12.66 | 12.68 | - | -0.24% | 84,962 |
| Aug 21, 2025 | 12.65 | 12.72 | 12.65 | 12.71 | - | 0.47% | 70,051 |
| Aug 20, 2025 | 12.65 | 12.66 | 12.62 | 12.65 | - | 0.24% | 78,802 |
| Aug 19, 2025 | 12.59 | 12.63 | 12.59 | 12.62 | - | 0.40% | 73,171 |
| Aug 18, 2025 | 12.75 | 12.75 | 12.56 | 12.57 | - | -0.32% | 102,666 |
| Aug 15, 2025 | 12.59 | 12.61 | 12.58 | 12.61 | - | 1.53% | 48,842 |
| Aug 14, 2025 | 12.42 | 12.44 | 12.42 | 12.42 | - | -0.24% | 41,789 |
| Aug 13, 2025 | 12.42 | 12.45 | 12.41 | 12.45 | - | 0.81% | 25,833 |
| Aug 12, 2025 | 12.37 | 12.37 | 12.30 | 12.35 | - | 0.16% | 48,304 |
| Aug 11, 2025 | 12.34 | 12.35 | 12.33 | 12.33 | - | 0.41% | 74,128 |
| Aug 8, 2025 | 12.35 | 12.35 | 12.26 | 12.28 | - | -0.49% | 51,050 |
| Aug 7, 2025 | 12.35 | 12.37 | 12.32 | 12.34 | - | -0.48% | 70,007 |
| Aug 6, 2025 | 12.51 | 12.51 | 12.36 | 12.40 | - | -0.64% | 25,676 |
| Aug 5, 2025 | 12.52 | 12.52 | 12.42 | 12.48 | - | 1.71% | 44,678 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.24 | 12.27 | - | -1.37% | 18,576 |
| Aug 1, 2025 | 12.53 | 12.53 | 12.41 | 12.44 | - | -0.64% | 44,286 |
| Jul 31, 2025 | 12.50 | 12.56 | 12.50 | 12.52 | - | 1.46% | 133,749 |
| Jul 30, 2025 | 12.60 | 12.60 | 12.32 | 12.34 | - | -1.04% | 58,136 |
| Jul 29, 2025 | 12.48 | 12.48 | 12.43 | 12.47 | - | 0.24% | 24,144 |
| Jul 28, 2025 | 12.34 | 12.45 | 12.34 | 12.44 | - | 0.65% | 37,144 |
| Jul 25, 2025 | 12.50 | 12.50 | 12.33 | 12.36 | - | 0.57% | 28,720 |
| Jul 24, 2025 | 12.35 | 12.35 | 12.27 | 12.29 | - | 0.41% | 238,183 |
| Jul 23, 2025 | 12.24 | 12.27 | 12.24 | 12.24 | - | 0.25% | 33,099 |
| Jul 22, 2025 | 12.38 | 12.38 | 12.21 | 12.21 | - | -0.33% | 47,939 |
| Jul 21, 2025 | 12.24 | 12.26 | 12.23 | 12.25 | - | -0.57% | 91,073 |
| Jul 18, 2025 | 12.30 | 12.32 | 12.28 | 12.32 | - | 0.33% | 12,686 |
| Jul 17, 2025 | 12.17 | 12.28 | 12.17 | 12.28 | - | 0.99% | 113,598 |
| Jul 16, 2025 | 12.28 | 12.28 | 12.16 | 12.16 | - | -0.98% | 42,034 |
| Jul 15, 2025 | 12.23 | 12.28 | 12.20 | 12.28 | - | 1.24% | 36,982 |
| Jul 14, 2025 | 12.22 | 12.22 | 12.12 | 12.13 | - | -0.74% | 13,850 |
| Jul 11, 2025 | 12.26 | 12.26 | 12.19 | 12.22 | - | -0.49% | 155,331 |
| Jul 10, 2025 | 12.29 | 12.29 | 12.25 | 12.28 | - | 0.41% | 86,716 |
| Jul 9, 2025 | 12.24 | 12.26 | 12.21 | 12.23 | - | 0.49% | 31,034 |
| Jul 8, 2025 | 12.60 | 12.60 | 12.17 | 12.17 | - | -0.98% | 75,546 |
| Jul 7, 2025 | 12.80 | 12.80 | 12.19 | 12.29 | - | 0.82% | 115,139 |
| Jul 4, 2025 | 12.25 | 12.26 | 12.18 | 12.19 | - | 0.33% | 95,894 |
| Jul 3, 2025 | 12.16 | 12.16 | 12.10 | 12.15 | - | -0.08% | 68,995 |
| Jul 2, 2025 | 12.12 | 12.16 | 12.10 | 12.16 | - | 0.08% | 99,080 |
| Jul 1, 2025 | 12.13 | 12.20 | 12.13 | 12.15 | - | 0.16% | 57,427 |
| Jun 30, 2025 | 12.30 | 12.30 | 12.13 | 12.13 | - | -0.82% | 86,057 |
| Jun 27, 2025 | 12.21 | 12.23 | 12.20 | 12.23 | - | 0.33% | 25,262 |
| Jun 26, 2025 | 12.20 | 12.21 | 12.12 | 12.19 | - | 0.25% | 50,614 |
| Jun 25, 2025 | 12.24 | 12.24 | 12.16 | 12.16 | - | - | 14,214 |
| Jun 24, 2025 | 12.22 | 12.22 | 12.13 | 12.16 | - | 0.58% | 42,514 |
| Jun 23, 2025 | 12.30 | 12.30 | 11.99 | 12.09 | - | 0.83% | 46,226 |
| Jun 20, 2025 | 11.99 | 12.01 | 11.98 | 11.99 | - | - | 26,951 |
| Jun 19, 2025 | 12.03 | 12.03 | 11.95 | 11.99 | - | -0.25% | 33,875 |
| Jun 18, 2025 | 12.09 | 12.09 | 12.02 | 12.02 | - | 0.25% | 4,065 |
| Jun 17, 2025 | 12.07 | 12.07 | 11.99 | 11.99 | - | -0.66% | 52,714 |
| Jun 16, 2025 | 12.06 | 12.09 | 12.05 | 12.07 | - | 0.17% | 38,197 |