Global X Australia Ex Financials & Resources ETF (ASX:OZXX)
Australia · Delayed Price · Currency is AUD 9.35
-0.01 (-0.11%)
At close: May 12, 2026
ASX:OZXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.73% | 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 |
| Mar 5, 2026 | 10.05 | 10.05 | 10.02 | 10.03 | 9.95 | 0.80% | 1,331 |
| Mar 4, 2026 | 10.04 | 10.04 | 9.95 | 9.95 | 9.87 | -2.55% | 2,089 |
| Mar 2, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.13 | - | 1,733 |
| Feb 27, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.13 | 0.20% | 99 |
| Feb 26, 2026 | 10.21 | 10.26 | 10.19 | 10.19 | 10.11 | 0.49% | 690 |
| Feb 25, 2026 | 10.13 | 10.14 | 10.13 | 10.14 | 10.06 | 1.20% | 985 |
| Feb 24, 2026 | 10.08 | 10.08 | 10.02 | 10.02 | 9.94 | -1.67% | 5,751 |
| Feb 20, 2026 | 10.31 | 10.31 | 10.19 | 10.19 | 10.11 | -1.07% | 2,112 |
| Feb 19, 2026 | 10.31 | 10.31 | 10.28 | 10.30 | 10.22 | 0.59% | 7,111 |
| Feb 18, 2026 | 10.16 | 10.24 | 10.16 | 10.24 | 10.16 | 0.79% | 4,871 |
| Feb 17, 2026 | 10.13 | 10.16 | 10.13 | 10.16 | 10.08 | 0.10% | 1,879 |