Global X Australia Ex Financials & Resources ETF (ASX:OZXX)
Australia · Delayed Price · Currency is AUD 9.98
-0.01 (-0.10%)
At close: Jun 19, 2026
ASX:OZXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.00 | 10.03 | 9.98 | 9.99 | 9.99 | 0.30% | 23,938 |
| Jun 17, 2026 | 9.90 | 9.96 | 9.88 | 9.96 | 9.96 | 0.61% | 6,463 |
| Jun 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 3,556 |
| Jun 15, 2026 | 10.11 | 10.12 | 10.00 | 10.00 | 10.00 | -0.10% | 536 |
| Jun 12, 2026 | 9.92 | 10.01 | 9.92 | 10.01 | 10.01 | 0.91% | 1,408 |
| Jun 11, 2026 | 9.87 | 9.92 | 9.87 | 9.92 | 9.92 | 1.33% | 1,342 |
| Jun 10, 2026 | 9.74 | 9.79 | 9.74 | 9.79 | 9.79 | 1.03% | 246 |
| Jun 9, 2026 | 9.57 | 9.69 | 9.56 | 9.69 | 9.69 | 1.25% | 22,596 |
| Jun 5, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% | 20,000 |
| Jun 4, 2026 | 9.51 | 9.51 | 9.49 | 9.51 | 9.51 | -0.21% | 7,328 |
| Jun 3, 2026 | 9.46 | 9.53 | 9.46 | 9.53 | 9.53 | 1.28% | 7,236 |
| Jun 2, 2026 | 9.46 | 9.46 | 9.41 | 9.41 | 9.41 | -0.74% | 521 |
| 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 |