Global X Australia Ex Financials & Resources ETF (ASX:OZXX)
Australia · Delayed Price · Currency is AUD 9.68
-0.06 (-0.62%)
At close: Mar 27, 2026
ASX:OZXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.71 | 9.71 | 9.68 | 9.68 | 9.68 | -0.62% | 61 |
| Mar 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.25% | 2,220 |
| Mar 23, 2026 | 9.50 | 9.62 | 9.50 | 9.62 | 9.62 | -0.31% | 321 |
| Mar 19, 2026 | 9.63 | 9.65 | 9.63 | 9.65 | 9.65 | -1.23% | 4,140 |
| Mar 18, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.51% | 1,409 |
| Mar 17, 2026 | 9.76 | 9.76 | 9.72 | 9.72 | 9.72 | -0.41% | 1,496 |
| Mar 16, 2026 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 0.10% | 32 |
| Mar 13, 2026 | 9.77 | 9.78 | 9.75 | 9.75 | 9.75 | 0.31% | 78 |
| Mar 12, 2026 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | -1.42% | 235 |
| Mar 10, 2026 | 9.91 | 9.91 | 9.86 | 9.86 | 9.86 | 1.44% | 424 |
| Mar 9, 2026 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | -3.38% | 2,492 |
| Mar 6, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 0.30% | 97 |
| Mar 5, 2026 | 10.05 | 10.05 | 10.02 | 10.03 | 10.03 | 0.80% | 1,331 |
| Mar 4, 2026 | 10.04 | 10.04 | 9.95 | 9.95 | 9.95 | -2.55% | 2,089 |
| Mar 2, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | - | 1,733 |
| Feb 27, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 0.20% | 99 |
| Feb 26, 2026 | 10.21 | 10.26 | 10.19 | 10.19 | 10.19 | 0.49% | 690 |
| Feb 25, 2026 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 1.20% | 985 |
| Feb 24, 2026 | 10.08 | 10.08 | 10.02 | 10.02 | 10.02 | -1.67% | 5,751 |
| Feb 20, 2026 | 10.31 | 10.31 | 10.19 | 10.19 | 10.19 | -1.07% | 2,112 |
| Feb 19, 2026 | 10.31 | 10.31 | 10.28 | 10.30 | 10.30 | 0.59% | 7,111 |
| Feb 18, 2026 | 10.16 | 10.24 | 10.16 | 10.24 | 10.24 | 0.79% | 4,871 |
| Feb 17, 2026 | 10.13 | 10.16 | 10.13 | 10.16 | 10.16 | 0.10% | 1,879 |
| Feb 16, 2026 | 10.14 | 10.16 | 10.14 | 10.15 | 10.15 | 0.89% | 5,125 |
| Feb 13, 2026 | 10.21 | 10.21 | 10.06 | 10.06 | 10.06 | -1.47% | 6,369 |
| Feb 12, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.39% | 1,200 |
| Feb 10, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.77% | 189 |
| Feb 9, 2026 | 10.26 | 10.39 | 10.26 | 10.38 | 10.38 | 1.17% | 148 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.26 | 10.26 | 10.26 | -1.25% | 127 |
| Feb 4, 2026 | 10.43 | 10.43 | 10.39 | 10.39 | 10.39 | -1.52% | 95 |
| Feb 3, 2026 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 0.48% | 7,051 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.85% | 54 |
| Jan 30, 2026 | 10.59 | 10.59 | 10.58 | 10.59 | 10.59 | - | 44 |
| Jan 28, 2026 | 10.68 | 10.68 | 10.59 | 10.59 | 10.59 | -1.30% | 2,756 |
| Jan 27, 2026 | 10.61 | 10.73 | 10.61 | 10.73 | 10.73 | 0.85% | 1,940 |
| Jan 23, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 229 |
| Jan 22, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.76% | 65 |
| Jan 21, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.75% | 18 |
| Jan 20, 2026 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | 0.28% | 140 |
| Jan 19, 2026 | 10.65 | 10.66 | 10.60 | 10.60 | 10.60 | - | 6,337 |
| Jan 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% | 1 |
| Jan 14, 2026 | 10.62 | 10.62 | 10.59 | 10.61 | 10.61 | -0.66% | 731 |
| Jan 13, 2026 | 10.65 | 10.68 | 10.65 | 10.68 | 10.68 | 0.28% | 3,109 |
| Jan 12, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | 4,095 |
| Jan 9, 2026 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 1.53% | 96 |
| Jan 7, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.68% | 1,800 |
| Jan 6, 2026 | 10.45 | 10.45 | 10.37 | 10.37 | 10.37 | -1.05% | 615 |
| Jan 5, 2026 | 10.50 | 10.50 | 10.47 | 10.48 | 10.48 | -0.57% | 4,648 |
| Jan 2, 2026 | 10.50 | 10.54 | 10.44 | 10.54 | 10.54 | 0.48% | 9,342 |
| Dec 31, 2025 | 10.60 | 10.60 | 10.49 | 10.49 | 10.49 | -1.32% | 334 |