Global X MSCI International Small and Mid-cap Fund (ASX:ISMD)
Australia · Delayed Price · Currency is AUD 49.97
+0.83 (1.69%)
At close: Oct 30, 2026
ASX:ISMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 1.69% | 1 |
| Oct 28, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.57% | 10 |
| Oct 27, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.41% | 1 |
| Oct 23, 2026 | 48.75 | 48.75 | 48.61 | 48.66 | 48.66 | -2.07% | 104 |
| Oct 21, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.02% | 9 |
| Oct 19, 2026 | 49.59 | 49.74 | 49.59 | 49.68 | 49.68 | -0.48% | 977 |
| Oct 16, 2026 | 50.15 | 50.15 | 49.92 | 49.92 | 49.92 | -0.38% | 83 |
| Oct 14, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.77% | 1 |
| Oct 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 20 |
| Oct 12, 2026 | 50.30 | 50.50 | 50.30 | 50.50 | 50.50 | 1.24% | 55 |
| Oct 9, 2026 | 50.10 | 50.10 | 49.88 | 49.88 | 49.88 | -0.60% | 100 |
| Oct 8, 2026 | 50.14 | 50.18 | 50.14 | 50.18 | 50.18 | 0.22% | 17 |
| Oct 2, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.91% | 1,000 |
| Sep 25, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.14% | 16 |
| Sep 24, 2026 | 49.80 | 50.15 | 49.55 | 49.55 | 49.55 | 0.06% | 265 |
| Sep 23, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.55% | 19 |
| Sep 22, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.90% | 1,000 |
| Sep 21, 2026 | 48.97 | 48.97 | 48.81 | 48.81 | 48.81 | -0.06% | 101 |
| Sep 18, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.29% | 50 |
| Sep 17, 2026 | 48.31 | 48.70 | 48.31 | 48.70 | 48.70 | 0.81% | 362 |
| Sep 16, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.82% | 90 |
| Sep 11, 2026 | 48.70 | 48.71 | 48.70 | 48.71 | 48.71 | -0.59% | 4 |
| Sep 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.57% | 1 |
| Sep 7, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.04% | 1,000 |
| Sep 4, 2026 | 49.20 | 49.26 | 49.14 | 49.26 | 49.26 | 0.12% | 18,010 |
| Sep 2, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.36% | 25 |
| Sep 1, 2026 | 50.15 | 50.15 | 49.38 | 49.38 | 49.38 | 0.22% | 25 |
| Aug 31, 2026 | 49.75 | 49.75 | 49.27 | 49.27 | 49.27 | -1.40% | 190 |
| Aug 28, 2026 | 49.96 | 49.97 | 49.96 | 49.97 | 49.97 | -0.44% | 110 |
| Aug 27, 2026 | 50.20 | 50.20 | 50.19 | 50.19 | 50.19 | 0.38% | 2,000 |
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Aug 25, 2026 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | -0.06% | 112 |
| Aug 24, 2026 | 50.10 | 50.10 | 50.03 | 50.03 | 50.03 | -0.12% | 237 |
| Aug 21, 2026 | 50.13 | 50.13 | 50.09 | 50.09 | 50.09 | -1.14% | 674 |
| Aug 20, 2026 | 50.58 | 50.67 | 50.58 | 50.67 | 50.67 | 0.38% | 2,300 |
| Aug 19, 2026 | 51.45 | 51.45 | 50.40 | 50.48 | 50.48 | -1.92% | 12,061 |
| Aug 18, 2026 | 51.61 | 51.61 | 51.45 | 51.47 | 51.47 | -0.06% | 458 |
| Aug 17, 2026 | 51.57 | 51.57 | 51.50 | 51.50 | 51.50 | -0.08% | 634 |
| Aug 14, 2026 | 51.37 | 52.00 | 51.37 | 51.54 | 51.54 | 0.10% | 722 |
| Aug 13, 2026 | 51.36 | 51.50 | 51.33 | 51.49 | 51.49 | 1.08% | 2,287 |
| Aug 12, 2026 | 50.95 | 50.96 | 50.94 | 50.94 | 50.94 | 0.02% | 122 |
| Aug 11, 2026 | 50.57 | 50.93 | 50.57 | 50.93 | 50.93 | - | 16 |
| Aug 10, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.81% | 49 |
| Aug 7, 2026 | 51.90 | 51.90 | 50.52 | 50.52 | 50.52 | -0.32% | 2,251 |
| Aug 6, 2026 | 51.13 | 51.13 | 50.68 | 50.68 | 50.68 | -0.88% | 4,091 |
| Aug 5, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 2.67% | 1 |
| Aug 3, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.14% | 1 |
| Jul 31, 2026 | 49.50 | 49.50 | 49.24 | 49.24 | 49.24 | - | 400 |
| Jul 30, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -1.22% | 20 |
| Jul 29, 2026 | 49.98 | 49.98 | 49.85 | 49.85 | 49.85 | -0.30% | 214 |