Global X Australia Ex Financials & Resources ETF (ASX:OZXX)
Australia · Delayed Price · Currency is AUD 9.89
-0.03 (-0.30%)
Last updated: Sep 23, 2026, 12:59 PM AEST
ASX:OZXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.87 | 9.92 | 9.87 | 9.92 | 9.92 | 0.92% | 455 |
| Sep 21, 2026 | 9.84 | 9.85 | 9.83 | 9.83 | 9.83 | -0.10% | 1,125 |
| Sep 18, 2026 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | - | 2 |
| Sep 16, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.51% | 164 |
| Sep 15, 2026 | 9.82 | 9.82 | 9.79 | 9.79 | 9.79 | -0.31% | 8,316 |
| Sep 14, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.61% | 12 |
| Sep 11, 2026 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | - | 33 |
| Sep 10, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.31% | 2,935 |
| Sep 9, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.60% | 640 |
| Sep 8, 2026 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | -0.10% | 16,449 |
| Sep 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 3,922 |
| Sep 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 13,520 |
| Sep 2, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.10% | 2 |
| Sep 1, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.90% | 5 |
| Aug 31, 2026 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 0.40% | 1,006 |
| Aug 28, 2026 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | -1.38% | 3,396 |
| Aug 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.10% | 1,843 |
| Aug 24, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.40% | 96 |
| Aug 21, 2026 | 10.08 | 10.08 | 10.00 | 10.00 | 10.00 | -1.38% | 1,811 |
| Aug 20, 2026 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 0.50% | 304 |
| Aug 19, 2026 | 10.11 | 10.11 | 10.09 | 10.09 | 10.09 | -0.10% | 10,396 |
| Aug 18, 2026 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | 0.50% | 3,365 |
| Aug 17, 2026 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.50% | 6,204 |
| Aug 14, 2026 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | -0.59% | 4,460 |
| Aug 13, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | -0.97% | 10,196 |
| Aug 11, 2026 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.29% | 10,500 |
| Aug 10, 2026 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | -0.10% | 4 |
| Aug 7, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% | 2 |
| Aug 6, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.18% | 617 |
| Aug 5, 2026 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | 0.20% | 54 |
| Aug 4, 2026 | 10.00 | 10.12 | 10.00 | 10.12 | 10.12 | 2.22% | 2,233 |
| Jul 31, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.80% | 2,955 |
| Jul 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.84% | 2,185 |
| 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 |