Global X Australia Ex Financials & Resources ETF (ASX:OZXX)
Australia · Delayed Price · Currency is AUD 9.80
+0.09 (0.93%)
At close: Jul 28, 2026
ASX:OZXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.93% | 150 |
| Jul 27, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.73% | 341 |
| Jul 24, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -2.13% | 103 |
| Jul 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | 18 |
| Jul 22, 2026 | 9.83 | 9.83 | 9.80 | 9.80 | 9.80 | -1.11% | 29 |
| Jul 21, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | -0.10% | 252 |
| Jul 20, 2026 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | 0.40% | 448 |
| Jul 17, 2026 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | -0.20% | 1,490 |
| Jul 16, 2026 | 9.87 | 9.91 | 9.87 | 9.90 | 9.90 | 0.61% | 2,826 |
| Jul 15, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% | 1,497 |
| Jul 14, 2026 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | -0.41% | 458 |
| Jul 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 1 |
| Jul 10, 2026 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | -0.50% | 77 |
| Jul 9, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 0.92% | 155 |
| Jul 8, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.31% | 7 |
| Jul 7, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.50% | 11,061 |
| Jul 6, 2026 | 10.05 | 10.05 | 9.91 | 9.91 | 9.91 | -1.00% | 2,485 |
| Jul 3, 2026 | 9.91 | 10.01 | 9.91 | 10.01 | 10.01 | 2.25% | 1,050 |
| Jul 2, 2026 | 10.20 | 10.20 | 9.79 | 9.79 | 9.79 | -0.99% | 779 |
| Jul 1, 2026 | 10.30 | 10.31 | 10.19 | 10.19 | 9.89 | -0.49% | 3,353 |
| Jun 29, 2026 | 10.22 | 10.26 | 10.22 | 10.24 | 9.94 | 0.79% | 1,130 |
| Jun 26, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 9.86 | -0.49% | 868 |
| Jun 25, 2026 | 10.12 | 10.21 | 10.12 | 10.21 | 9.91 | 2.00% | 8,753 |
| Jun 23, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 9.71 | - | 805 |
| Jun 22, 2026 | 10.05 | 10.08 | 9.99 | 10.01 | 9.71 | 0.30% | 3,531 |
| Jun 19, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.68 | -0.10% | 6,236 |
| Jun 18, 2026 | 10.00 | 10.03 | 9.98 | 9.99 | 9.69 | 0.30% | 23,938 |
| Jun 17, 2026 | 9.90 | 9.96 | 9.88 | 9.96 | 9.66 | 0.61% | 6,463 |
| Jun 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.61 | -1.00% | 3,556 |
| Jun 15, 2026 | 10.11 | 10.12 | 10.00 | 10.00 | 9.70 | -0.10% | 536 |
| Jun 12, 2026 | 9.92 | 10.01 | 9.92 | 10.01 | 9.71 | 0.91% | 1,408 |
| Jun 11, 2026 | 9.87 | 9.92 | 9.87 | 9.92 | 9.63 | 1.33% | 1,342 |
| Jun 10, 2026 | 9.74 | 9.79 | 9.74 | 9.79 | 9.50 | 1.03% | 246 |
| Jun 9, 2026 | 9.57 | 9.69 | 9.56 | 9.69 | 9.40 | 1.25% | 22,596 |
| Jun 5, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.29 | 0.63% | 20,000 |
| Jun 4, 2026 | 9.51 | 9.51 | 9.49 | 9.51 | 9.23 | -0.21% | 7,328 |
| Jun 3, 2026 | 9.46 | 9.53 | 9.46 | 9.53 | 9.25 | 1.28% | 7,236 |
| Jun 2, 2026 | 9.46 | 9.46 | 9.41 | 9.41 | 9.13 | -0.74% | 521 |
| Jun 1, 2026 | 9.50 | 9.50 | 9.48 | 9.48 | 9.20 | -0.21% | 1,309 |
| May 29, 2026 | 9.46 | 9.50 | 9.46 | 9.50 | 9.22 | 0.74% | 4,022 |
| May 27, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.15 | 0.53% | 2,669 |
| May 26, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.10 | -0.11% | 635 |
| May 22, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.11 | - | 9 |
| May 21, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.11 | 0.32% | 224 |
| May 20, 2026 | 9.39 | 9.39 | 9.36 | 9.36 | 9.08 | 1.41% | 251 |
| May 18, 2026 | 9.38 | 9.38 | 9.23 | 9.23 | 8.96 | -1.60% | 657 |
| May 15, 2026 | 9.40 | 9.41 | 9.37 | 9.38 | 9.10 | 0.64% | 202 |
| May 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.04 | -0.32% | 132 |
| May 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.07 | - | 427 |
| May 12, 2026 | 9.39 | 9.39 | 9.35 | 9.35 | 9.07 | -0.11% | 645 |