Global X Australia Ex Financials & Resources ETF (ASX:OZXX)
Australia · Delayed Price · Currency is AUD 11.33
+0.03 (0.27%)
At close: Oct 9, 2025
ASX:OZXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.37 | 11.38 | 11.37 | 11.38 | 11.38 | 0.44% | 2,786 |
| Oct 9, 2025 | 11.37 | 11.37 | 11.33 | 11.33 | 11.33 | 0.27% | 5,857 |
| Oct 8, 2025 | 11.30 | 11.30 | 11.26 | 11.30 | 11.30 | -0.70% | 5,668 |
| Oct 7, 2025 | 11.36 | 11.38 | 11.36 | 11.38 | 11.38 | -0.44% | 826 |
| Oct 6, 2025 | 11.46 | 11.46 | 11.43 | 11.43 | 11.43 | -0.26% | 4,963 |
| Oct 3, 2025 | 11.45 | 11.46 | 11.45 | 11.46 | 11.46 | 0.79% | 2,002 |
| Oct 2, 2025 | 11.41 | 11.41 | 11.37 | 11.37 | 11.37 | 0.35% | 17,353 |
| Sep 30, 2025 | 11.33 | 11.34 | 11.33 | 11.33 | 11.28 | -0.70% | 5,105 |
| Sep 29, 2025 | 11.55 | 11.67 | 11.41 | 11.41 | 11.31 | 0.88% | 1,279 |
| Sep 26, 2025 | 11.33 | 11.33 | 11.31 | 11.31 | 11.21 | -0.70% | 5,231 |
| Sep 25, 2025 | 11.40 | 11.41 | 11.39 | 11.39 | 11.29 | -0.78% | 3,051 |
| Sep 23, 2025 | 11.51 | 11.51 | 11.48 | 11.48 | 11.38 | -0.09% | 1,223 |
| Sep 22, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.39 | - | 1,858 |
| Sep 19, 2025 | 11.51 | 11.51 | 11.49 | 11.49 | 11.39 | 0.17% | 2 |
| Sep 18, 2025 | 11.45 | 11.48 | 11.45 | 11.47 | 11.37 | 0.09% | 8,367 |
| Sep 17, 2025 | 11.50 | 11.50 | 11.46 | 11.46 | 11.36 | -0.61% | 2 |
| Sep 16, 2025 | 11.54 | 11.54 | 11.53 | 11.53 | 11.43 | 0.26% | 73 |
| Sep 15, 2025 | 11.49 | 11.50 | 11.49 | 11.50 | 11.40 | - | 530 |
| Sep 12, 2025 | 11.91 | 11.91 | 11.50 | 11.50 | 11.40 | - | 499 |
| Sep 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | -0.43% | 2,425 |
| Sep 10, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.45 | 0.61% | 1,119 |
| Sep 9, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.38 | -0.43% | 23 |
| Sep 8, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.43 | 0.26% | 2,035 |
| Sep 5, 2025 | 11.53 | 11.53 | 11.50 | 11.50 | 11.40 | 0.52% | 296 |
| Sep 4, 2025 | 11.42 | 11.46 | 11.41 | 11.44 | 11.34 | 0.70% | 7,938 |
| Sep 3, 2025 | 11.43 | 11.45 | 11.36 | 11.36 | 11.26 | -1.98% | 6,684 |
| Sep 1, 2025 | 11.59 | 11.59 | 11.57 | 11.59 | 11.49 | -0.26% | 455 |
| Aug 29, 2025 | 11.91 | 11.91 | 11.62 | 11.62 | 11.52 | 0.26% | 3 |
| Aug 28, 2025 | 11.58 | 11.59 | 11.58 | 11.59 | 11.49 | -0.09% | 175 |
| Aug 27, 2025 | 11.63 | 11.64 | 11.59 | 11.60 | 11.50 | -1.02% | 2,156 |
| Aug 25, 2025 | 11.68 | 11.72 | 11.68 | 11.72 | 11.62 | 0.09% | 1,798 |
| Aug 22, 2025 | 11.74 | 11.74 | 11.71 | 11.71 | 11.61 | 0.95% | 4 |
| Aug 20, 2025 | 11.61 | 11.61 | 11.60 | 11.60 | 11.50 | - | 109 |
| Aug 19, 2025 | 11.65 | 11.65 | 11.60 | 11.60 | 11.50 | -1.86% | 1,387 |
| Aug 18, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.72 | 0.77% | 426 |
| Aug 15, 2025 | 11.75 | 11.75 | 11.73 | 11.73 | 11.63 | -0.09% | 2,141 |
| Aug 14, 2025 | 11.75 | 11.75 | 11.71 | 11.74 | 11.64 | 0.43% | 11,330 |
| Aug 13, 2025 | 11.70 | 11.70 | 11.69 | 11.69 | 11.59 | 0.34% | 628 |
| Aug 12, 2025 | 11.66 | 11.66 | 11.65 | 11.65 | 11.55 | 0.26% | 826 |
| Aug 11, 2025 | 11.66 | 11.66 | 11.62 | 11.62 | 11.52 | -0.26% | 513 |
| Aug 8, 2025 | 11.66 | 11.68 | 11.65 | 11.65 | 11.55 | -0.34% | 32 |
| Aug 7, 2025 | 11.73 | 11.73 | 11.69 | 11.69 | 11.59 | 0.52% | 1,297 |
| Aug 5, 2025 | 11.64 | 11.64 | 11.62 | 11.63 | 11.53 | 0.87% | 3,240 |
| Aug 4, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.43 | 0.09% | 444 |
| Aug 1, 2025 | 11.55 | 11.55 | 11.52 | 11.52 | 11.42 | -1.20% | 39 |
| Jul 31, 2025 | 11.57 | 11.66 | 11.57 | 11.66 | 11.56 | 0.69% | 955 |
| Jul 30, 2025 | 11.53 | 11.58 | 11.53 | 11.58 | 11.48 | 0.87% | 1,308 |
| Jul 29, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.38 | -0.26% | 1,398 |
| Jul 28, 2025 | 11.50 | 11.51 | 11.49 | 11.51 | 11.41 | 0.61% | 1,220 |
| Jul 25, 2025 | 11.48 | 11.48 | 11.44 | 11.44 | 11.34 | -0.35% | 2 |