Global X Australia Ex Financials & Resources ETF (ASX:OZXX)
Australia · Delayed Price · Currency is AUD 9.48
-0.02 (-0.21%)
Last updated: Jun 1, 2026, 12:13 PM AEST
ASX:OZXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | -0.21% | 1,309 |
| May 29, 2026 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | 0.74% | 4,022 |
| May 27, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.53% | 2,669 |
| May 26, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | -0.11% | 635 |
| May 22, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 9 |
| May 21, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.32% | 224 |
| May 20, 2026 | 9.39 | 9.39 | 9.36 | 9.36 | 9.36 | 1.41% | 251 |
| May 18, 2026 | 9.38 | 9.38 | 9.23 | 9.23 | 9.23 | -1.60% | 657 |
| May 15, 2026 | 9.40 | 9.41 | 9.37 | 9.38 | 9.38 | 0.64% | 202 |
| May 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.32% | 132 |
| May 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 427 |
| May 12, 2026 | 9.39 | 9.39 | 9.35 | 9.35 | 9.35 | -0.11% | 645 |
| May 11, 2026 | 9.50 | 9.50 | 9.36 | 9.36 | 9.36 | -1.78% | 284 |
| May 8, 2026 | 9.55 | 9.56 | 9.53 | 9.53 | 9.53 | -0.94% | 7,470 |
| May 7, 2026 | 9.66 | 9.66 | 9.61 | 9.62 | 9.62 | 0.10% | 49 |
| May 6, 2026 | 9.61 | 9.66 | 9.61 | 9.61 | 9.61 | 0.10% | 2,818 |
| May 5, 2026 | 9.64 | 9.64 | 9.59 | 9.60 | 9.60 | -0.41% | 1,077 |
| May 4, 2026 | 9.66 | 9.66 | 9.64 | 9.64 | 9.64 | -0.31% | 6 |
| May 1, 2026 | 9.57 | 9.68 | 9.57 | 9.67 | 9.67 | 1.04% | 3,940 |
| Apr 30, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.83% | 1 |
| Apr 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | 1 |
| Apr 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.21% | 308 |
| Apr 27, 2026 | 9.73 | 9.73 | 9.72 | 9.72 | 9.72 | -0.10% | 106 |
| Apr 24, 2026 | 9.73 | 9.74 | 9.73 | 9.73 | 9.73 | -0.71% | 1,508 |
| Apr 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1 |
| Apr 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.81% | 95 |
| Apr 21, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | 11 |
| Apr 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.92% | 54 |
| Apr 17, 2026 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | - | 361 |
| Apr 16, 2026 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 0.51% | 712 |
| Apr 15, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% | 1,110 |
| Apr 13, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 14 |
| Apr 10, 2026 | 9.77 | 9.78 | 9.77 | 9.78 | 9.78 | -0.81% | 638 |
| Apr 9, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.80% | 1,525 |
| Apr 8, 2026 | 9.91 | 9.94 | 9.89 | 9.94 | 9.94 | 3.01% | 4,561 |
| Apr 2, 2026 | 9.77 | 9.79 | 9.65 | 9.65 | 9.65 | 1.26% | 1,000 |
| Mar 31, 2026 | 9.52 | 9.53 | 9.52 | 9.53 | 9.53 | 0.08% | 37 |
| Mar 30, 2026 | 9.59 | 9.60 | 9.59 | 9.60 | 9.52 | -0.83% | 61 |
| Mar 27, 2026 | 9.71 | 9.71 | 9.68 | 9.68 | 9.60 | -0.62% | 61 |
| Mar 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.66 | 1.25% | 2,220 |
| Mar 23, 2026 | 9.50 | 9.62 | 9.50 | 9.62 | 9.54 | -0.31% | 321 |
| Mar 19, 2026 | 9.63 | 9.65 | 9.63 | 9.65 | 9.57 | -1.23% | 4,140 |
| Mar 18, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.69 | 0.51% | 1,409 |
| Mar 17, 2026 | 9.76 | 9.76 | 9.72 | 9.72 | 9.64 | -0.41% | 1,496 |
| Mar 16, 2026 | 9.77 | 9.77 | 9.76 | 9.76 | 9.68 | 0.10% | 32 |
| Mar 13, 2026 | 9.77 | 9.78 | 9.75 | 9.75 | 9.67 | 0.31% | 78 |
| Mar 12, 2026 | 9.71 | 9.72 | 9.71 | 9.72 | 9.64 | -1.42% | 235 |
| Mar 10, 2026 | 9.91 | 9.91 | 9.86 | 9.86 | 9.78 | 1.44% | 424 |
| Mar 9, 2026 | 9.74 | 9.74 | 9.72 | 9.72 | 9.64 | -3.38% | 2,492 |
| Mar 6, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 9.98 | 0.30% | 97 |