Global X Australia Ex Financials & Resources ETF (ASX:OZXX)
Australia · Delayed Price · Currency is AUD 10.18
+0.09 (0.89%)
At close: Oct 30, 2026
ASX:OZXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.59% | 20,000 |
| Oct 28, 2026 | 10.17 | 10.17 | 10.12 | 10.12 | 10.12 | -0.49% | 95 |
| Oct 27, 2026 | 10.22 | 10.22 | 10.17 | 10.17 | 10.17 | -0.29% | 37 |
| Oct 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 3 |
| Oct 22, 2026 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | 0.49% | 2 |
| Oct 20, 2026 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 0.50% | 205 |
| Oct 19, 2026 | 10.81 | 10.81 | 10.09 | 10.09 | 10.09 | 2.64% | 314 |
| Oct 15, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.51% | 798 |
| Oct 14, 2026 | 9.86 | 9.88 | 9.86 | 9.88 | 9.88 | -0.40% | 1,099 |
| Oct 13, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 313 |
| Oct 12, 2026 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 0.51% | 20,083 |
| Oct 9, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.51% | 1,793 |
| Oct 8, 2026 | 9.84 | 9.84 | 9.81 | 9.81 | 9.81 | -0.30% | 20,002 |
| Oct 7, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% | 500 |
| Oct 6, 2026 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | 0.75% | 6 |
| Oct 1, 2026 | 9.91 | 9.91 | 9.84 | 9.84 | 9.75 | -0.71% | 2,002 |
| Sep 30, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.82 | 0.92% | 5 |
| Sep 28, 2026 | 9.81 | 9.82 | 9.81 | 9.82 | 9.73 | 0.41% | 20,025 |
| Sep 25, 2026 | 9.87 | 9.87 | 9.78 | 9.78 | 9.69 | -0.91% | 22 |
| Sep 24, 2026 | 9.79 | 9.88 | 9.79 | 9.87 | 9.78 | -0.20% | 4,926 |
| Sep 23, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.80 | -0.30% | 1,161 |
| Sep 22, 2026 | 9.87 | 9.92 | 9.87 | 9.92 | 9.83 | 0.92% | 455 |
| Sep 21, 2026 | 9.84 | 9.85 | 9.83 | 9.83 | 9.74 | -0.10% | 1,125 |
| Sep 18, 2026 | 9.86 | 9.86 | 9.84 | 9.84 | 9.75 | - | 2 |
| Sep 16, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.75 | 0.51% | 164 |
| Sep 15, 2026 | 9.82 | 9.82 | 9.79 | 9.79 | 9.70 | -0.31% | 8,316 |
| Sep 14, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.73 | 0.61% | 12 |
| Sep 11, 2026 | 9.78 | 9.78 | 9.76 | 9.76 | 9.67 | - | 33 |
| Sep 10, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.67 | -1.31% | 2,935 |
| Sep 9, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.80 | -0.60% | 640 |
| Sep 8, 2026 | 9.98 | 9.98 | 9.95 | 9.95 | 9.86 | -0.10% | 16,449 |
| Sep 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.87 | - | 3,922 |
| Sep 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.87 | 0.10% | 13,520 |
| Sep 2, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.86 | -0.10% | 2 |
| Sep 1, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.87 | -0.90% | 5 |
| Aug 31, 2026 | 10.04 | 10.05 | 10.03 | 10.05 | 9.95 | 0.40% | 1,006 |
| Aug 28, 2026 | 9.99 | 10.01 | 9.99 | 10.01 | 9.92 | -1.38% | 3,396 |
| Aug 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.05 | 1.10% | 1,843 |
| Aug 24, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 9.94 | 0.40% | 96 |
| Aug 21, 2026 | 10.08 | 10.08 | 10.00 | 10.00 | 9.91 | -1.38% | 1,811 |
| Aug 20, 2026 | 10.13 | 10.14 | 10.13 | 10.14 | 10.04 | 0.50% | 304 |
| Aug 19, 2026 | 10.11 | 10.11 | 10.09 | 10.09 | 9.99 | -0.10% | 10,396 |
| Aug 18, 2026 | 10.10 | 10.11 | 10.10 | 10.10 | 10.00 | 0.50% | 3,365 |
| Aug 17, 2026 | 10.07 | 10.07 | 10.05 | 10.05 | 9.95 | -0.50% | 6,204 |
| Aug 14, 2026 | 10.12 | 10.12 | 10.10 | 10.10 | 10.00 | -0.59% | 4,460 |
| Aug 13, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.06 | -0.97% | 10,196 |
| Aug 11, 2026 | 10.24 | 10.26 | 10.24 | 10.26 | 10.16 | 0.29% | 10,500 |
| Aug 10, 2026 | 10.23 | 10.24 | 10.23 | 10.23 | 10.13 | -0.10% | 4 |
| Aug 7, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.14 | -0.19% | 2 |
| Aug 6, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.16 | 1.18% | 617 |