Global X S&P Australia GARP ETF (ASX:GRPA)
Australia · Delayed Price · Currency is AUD 25.50
+0.11 (0.43%)
At close: Feb 26, 2026
ASX:GRPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.43% | 230 |
| Feb 23, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.08% | 196 |
| Feb 20, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.07% | 14 |
| Feb 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.56% | 23 |
| Feb 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.50% | 120 |
| Feb 12, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.48% | 195 |
| Feb 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.45% | 475 |
| Feb 6, 2026 | 24.95 | 24.95 | 24.90 | 24.90 | 24.90 | -0.20% | 359 |
| Feb 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% | 81 |
| Feb 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.68% | 695 |
| Jan 30, 2026 | 25.36 | 25.36 | 25.17 | 25.17 | 25.17 | - | 1,044 |
| Jan 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - | 397 |
| Jan 28, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.16% | 2,606 |
| Jan 27, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.12% | 100 |
| Jan 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.36% | 6 |
| Jan 19, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.08% | 3 |
| Jan 15, 2026 | 25.09 | 25.09 | 25.03 | 25.03 | 25.03 | 1.54% | 293 |
| Jan 7, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.28% | 2,000 |
| Jan 6, 2026 | 24.60 | 24.60 | 24.58 | 24.58 | 24.58 | 0.08% | 1,583 |
| Jan 2, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.29% | 12 |
| Dec 31, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.89% | 60 |
| Dec 23, 2025 | 24.26 | 24.71 | 24.26 | 24.71 | 24.71 | 2.07% | 1,430 |
| Dec 19, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.04% | 6 |
| Dec 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 95 |
| Dec 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.85% | 40 |
| Dec 12, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.86% | 10,000 |
| Dec 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.61% | 2,050 |
| Dec 3, 2025 | 24.53 | 24.55 | 24.53 | 24.55 | 24.55 | -0.12% | 2,950 |
| Dec 2, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.53% | 26 |
| Nov 27, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.16% | 21 |
| Nov 25, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.88% | 21 |
| Nov 21, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.40% | 16 |
| Nov 18, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.61% | 100 |
| Nov 14, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | 34 |
| Nov 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.25% | 19 |
| Nov 10, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.41% | 40 |
| Nov 7, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.74% | 20 |
| Nov 6, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.03% | 93 |
| Nov 5, 2025 | 24.23 | 24.23 | 24.22 | 24.22 | 24.22 | -0.94% | 453 |
| Nov 4, 2025 | 24.47 | 24.47 | 24.45 | 24.45 | 24.45 | -1.13% | 471 |
| Nov 3, 2025 | 24.74 | 24.74 | 24.73 | 24.73 | 24.73 | -0.36% | 60 |
| Oct 31, 2025 | 24.90 | 24.90 | 24.82 | 24.82 | 24.82 | -1.12% | 2,939 |
| Oct 30, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.16% | 50 |
| Oct 29, 2025 | 25.27 | 25.27 | 25.13 | 25.14 | 25.14 | -0.71% | 8,436 |
| Oct 28, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.16% | 4 |
| Oct 27, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | 1.04% | 59 |
| Oct 22, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.16% | 39 |
| Oct 20, 2025 | 25.01 | 25.06 | 25.01 | 25.06 | 25.06 | 0.08% | 672 |
| Oct 17, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.56% | 400 |
| Oct 16, 2025 | 25.16 | 25.18 | 25.14 | 25.18 | 25.18 | 0.16% | 24,140 |