Global X S&P Australia GARP ETF (ASX:GRPA)
Australia · Delayed Price · Currency is AUD 26.54
0.00 (0.00%)
Last updated: Jun 18, 2026, 10:00 AM AEST
ASX:GRPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | - | - | - |
| Jun 17, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.30% | 400 |
| Jun 15, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 3.86% | 225 |
| Jun 9, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.43% | 5,074 |
| Jun 5, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.23% | 4,740 |
| Jun 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.42% | 38 |
| May 29, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.74% | 12 |
| May 28, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.58% | 23 |
| May 27, 2026 | 25.86 | 25.87 | 25.86 | 25.87 | 25.87 | 0.94% | 233 |
| May 14, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.43% | 29 |
| May 13, 2026 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | 1.27% | 1,522 |
| May 8, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 25.20 | -0.12% | 9 |
| May 6, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.12% | 13 |
| May 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.90% | 19 |
| May 1, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.83% | 38 |
| Apr 29, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.06% | 1 |
| Apr 24, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.39% | 10 |
| Apr 1, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.93% | 1 |
| Mar 30, 2026 | 24.40 | 24.91 | 24.40 | 24.91 | 24.91 | 2.09% | 401 |
| Mar 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.21% | 40 |
| Mar 16, 2026 | 24.68 | 24.70 | 24.68 | 24.70 | 24.70 | -2.22% | 8 |
| Mar 5, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.52% | 63 |
| Mar 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.45% | 60 |
| 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 |