Global X S&P Australia GARP ETF (ASX:GRPA)
Australia · Delayed Price · Currency is AUD 25.62
-0.14 (-0.54%)
At close: Jul 21, 2026
ASX:GRPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.54% | 2,344 |
| Jul 15, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.27% | 79 |
| Jul 14, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.31% | 38 |
| Jul 6, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.82% | 260 |
| Jul 2, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.24% | 1,173 |
| Jun 24, 2026 | 26.02 | 26.02 | 25.99 | 25.99 | 25.50 | -0.73% | 1,240 |
| Jun 22, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 25.69 | -1.36% | 86 |
| Jun 17, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.04 | -0.30% | 400 |
| Jun 15, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.12 | 3.86% | 225 |
| Jun 9, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.15 | -0.43% | 5,074 |
| Jun 5, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.25 | -0.23% | 4,740 |
| Jun 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.31 | -0.42% | 38 |
| May 29, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.42 | 0.74% | 12 |
| May 28, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.23 | -0.58% | 23 |
| May 27, 2026 | 25.86 | 25.87 | 25.86 | 25.87 | 25.38 | 0.94% | 233 |
| May 14, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.15 | 0.43% | 29 |
| May 13, 2026 | 25.51 | 25.52 | 25.51 | 25.52 | 25.04 | 1.27% | 1,522 |
| May 8, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 24.72 | -0.12% | 9 |
| May 6, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 24.75 | 0.12% | 13 |
| May 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.72 | -0.90% | 19 |
| May 1, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 24.95 | 0.83% | 38 |
| Apr 29, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 24.74 | -1.06% | 1 |
| Apr 24, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.01 | 0.39% | 10 |
| Apr 1, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 24.91 | 1.93% | 1 |
| Mar 30, 2026 | 24.40 | 24.91 | 24.40 | 24.91 | 24.44 | 2.09% | 401 |
| Mar 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.94 | -1.21% | 40 |
| Mar 16, 2026 | 24.68 | 24.70 | 24.68 | 24.70 | 24.23 | -2.22% | 8 |
| Mar 5, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.78 | 0.52% | 63 |
| Mar 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.66 | -1.45% | 60 |
| Feb 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.02 | 0.43% | 230 |
| Feb 23, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 24.91 | -0.08% | 196 |
| Feb 20, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 24.93 | 1.07% | 14 |
| Feb 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.67 | 0.56% | 23 |
| Feb 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.53 | -1.50% | 120 |
| Feb 12, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 24.90 | 0.48% | 195 |
| Feb 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.78 | 1.45% | 475 |
| Feb 6, 2026 | 24.95 | 24.95 | 24.90 | 24.90 | 24.43 | -0.20% | 359 |
| Feb 3, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.48 | -0.20% | 81 |
| Feb 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.53 | -0.68% | 695 |
| Jan 30, 2026 | 25.36 | 25.36 | 25.17 | 25.17 | 24.70 | - | 1,044 |
| Jan 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.70 | - | 397 |
| Jan 28, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.70 | 0.16% | 2,606 |
| Jan 27, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.66 | 0.12% | 100 |