Global X Thematic Growth ETF (ASX:GXAI)
Australia · Delayed Price · Currency is AUD 14.76
+0.06 (0.41%)
At close: Jan 27, 2026
ASX:GXAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.80 | 14.80 | 14.68 | 14.70 | 14.70 | -0.61% | 30,060 |
| Jan 22, 2026 | 14.78 | 14.92 | 14.75 | 14.79 | 14.79 | 0.75% | 22,202 |
| Jan 21, 2026 | 14.85 | 14.96 | 14.53 | 14.68 | 14.68 | -0.74% | 45,610 |
| Jan 20, 2026 | 15.08 | 15.08 | 14.77 | 14.79 | 14.79 | -0.47% | 186,478 |
| Jan 19, 2026 | 15.13 | 15.13 | 14.85 | 14.86 | 14.86 | -1.85% | 125,350 |
| Jan 16, 2026 | 15.25 | 15.25 | 15.04 | 15.14 | 15.14 | 0.66% | 31,885 |
| Jan 15, 2026 | 15.22 | 15.22 | 15.03 | 15.04 | 15.04 | -1.18% | 27,545 |
| Jan 14, 2026 | 15.21 | 15.25 | 15.16 | 15.22 | 15.22 | 0.53% | 26,153 |
| Jan 13, 2026 | 15.20 | 15.27 | 15.12 | 15.14 | 15.14 | 0.73% | 44,567 |
| Jan 12, 2026 | 15.01 | 15.20 | 15.01 | 15.03 | 15.03 | 0.33% | 20,255 |
| Jan 9, 2026 | 15.09 | 15.09 | 14.98 | 14.98 | 14.98 | -0.79% | 44,539 |
| Jan 8, 2026 | 15.00 | 15.13 | 14.98 | 15.10 | 15.10 | 0.94% | 20,875 |
| Jan 7, 2026 | 15.00 | 15.10 | 14.92 | 14.96 | 14.96 | -0.27% | 26,126 |
| Jan 6, 2026 | 14.97 | 15.00 | 14.86 | 15.00 | 15.00 | 0.13% | 24,221 |
| Jan 5, 2026 | 14.86 | 14.98 | 14.82 | 14.98 | 14.98 | 0.81% | 27,152 |
| Jan 2, 2026 | 14.72 | 14.87 | 14.70 | 14.86 | 14.86 | 0.68% | 11,060 |
| Dec 31, 2025 | 14.81 | 14.81 | 14.72 | 14.76 | 14.76 | 0.07% | 7,299 |
| Dec 30, 2025 | 14.84 | 14.84 | 14.75 | 14.75 | 14.75 | -0.41% | 9,581 |
| Dec 29, 2025 | 14.92 | 15.04 | 14.75 | 14.81 | 14.81 | 0.75% | 19,800 |
| Dec 24, 2025 | 14.79 | 14.79 | 14.66 | 14.70 | 14.70 | -0.88% | 6,921 |
| Dec 23, 2025 | 15.10 | 15.10 | 14.77 | 14.83 | 14.83 | 0.07% | 6,327 |
| Dec 22, 2025 | 14.63 | 14.85 | 14.63 | 14.82 | 14.82 | 1.65% | 33,666 |
| Dec 19, 2025 | 14.50 | 14.58 | 14.45 | 14.58 | 14.58 | 1.39% | 24,815 |
| Dec 18, 2025 | 14.48 | 14.48 | 14.30 | 14.38 | 14.38 | -0.69% | 32,869 |
| Dec 17, 2025 | 14.59 | 14.60 | 14.42 | 14.48 | 14.48 | 1.19% | 48,529 |
| Dec 16, 2025 | 14.50 | 14.54 | 14.30 | 14.31 | 14.31 | -2.19% | 48,603 |
| Dec 15, 2025 | 14.78 | 14.78 | 14.56 | 14.63 | 14.63 | -2.01% | 30,254 |
| Dec 12, 2025 | 14.90 | 14.96 | 14.88 | 14.93 | 14.93 | 0.81% | 39,037 |
| Dec 11, 2025 | 15.03 | 15.18 | 14.75 | 14.81 | 14.81 | -1.00% | 61,981 |
| Dec 10, 2025 | 15.20 | 15.20 | 14.94 | 14.96 | 14.96 | 0.54% | 45,384 |
| Dec 9, 2025 | 15.10 | 15.19 | 14.88 | 14.88 | 14.88 | -0.80% | 63,064 |
| Dec 8, 2025 | 14.96 | 15.00 | 14.90 | 15.00 | 15.00 | - | 354,341 |
| Dec 5, 2025 | 14.87 | 15.01 | 14.79 | 15.00 | 15.00 | 1.76% | 41,424 |
| Dec 4, 2025 | 14.86 | 14.87 | 14.74 | 14.74 | 14.74 | -0.41% | 71,478 |
| Dec 3, 2025 | 14.75 | 14.84 | 14.73 | 14.80 | 14.80 | 0.82% | 28,295 |
| Dec 2, 2025 | 14.71 | 14.82 | 14.68 | 14.68 | 14.68 | 0.41% | 21,764 |
| Dec 1, 2025 | 15.00 | 15.00 | 14.56 | 14.62 | 14.62 | -0.14% | 80,167 |
| Nov 28, 2025 | 14.65 | 14.72 | 14.61 | 14.64 | 14.64 | 0.27% | 45,932 |
| Nov 27, 2025 | 14.71 | 14.76 | 14.60 | 14.60 | 14.60 | - | 39,974 |
| Nov 26, 2025 | 14.60 | 14.73 | 14.60 | 14.60 | 14.60 | 0.27% | 61,969 |
| Nov 25, 2025 | 14.56 | 15.00 | 14.55 | 14.56 | 14.56 | 2.03% | 303,174 |
| Nov 24, 2025 | 14.22 | 14.32 | 14.21 | 14.27 | 14.27 | 1.35% | 44,177 |
| Nov 21, 2025 | 14.36 | 14.36 | 14.05 | 14.08 | 14.08 | -5.12% | 82,123 |
| Nov 20, 2025 | 14.60 | 14.84 | 14.60 | 14.84 | 14.84 | 3.27% | 54,391 |
| Nov 19, 2025 | 14.34 | 14.49 | 14.30 | 14.37 | 14.37 | -0.96% | 66,163 |
| Nov 18, 2025 | 14.73 | 14.73 | 14.48 | 14.51 | 14.51 | -2.68% | 77,454 |
| Nov 17, 2025 | 14.74 | 14.95 | 14.69 | 14.91 | 14.91 | 1.36% | 83,495 |
| Nov 14, 2025 | 14.85 | 14.86 | 14.70 | 14.71 | 14.71 | -3.60% | 114,665 |
| Nov 13, 2025 | 15.28 | 15.34 | 15.10 | 15.26 | 15.26 | -0.52% | 41,339 |
| Nov 12, 2025 | 15.75 | 15.75 | 15.21 | 15.34 | 15.34 | -0.13% | 51,151 |