Global X Australia Ex Financials & Resources ETF (ASX:OZXX)
Australia · Delayed Price · Currency is AUD 9.96
-0.09 (-0.90%)
Last updated: Sep 1, 2026, 2:20 PM AEST
ASX:OZXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 9.91 | 10.01 | 9.91 | 10.01 | 10.01 | 2.25% | 1,050 |
| Jul 2, 2026 | 10.20 | 10.20 | 9.79 | 9.79 | 9.79 | -0.99% | 779 |
| Jul 1, 2026 | 10.30 | 10.31 | 10.19 | 10.19 | 9.89 | -0.49% | 3,353 |
| Jun 29, 2026 | 10.22 | 10.26 | 10.22 | 10.24 | 9.94 | 0.79% | 1,130 |
| Jun 26, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 9.86 | -0.49% | 868 |
| Jun 25, 2026 | 10.12 | 10.21 | 10.12 | 10.21 | 9.91 | 2.00% | 8,753 |
| Jun 23, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 9.71 | - | 805 |
| Jun 22, 2026 | 10.05 | 10.08 | 9.99 | 10.01 | 9.71 | 0.30% | 3,531 |
| Jun 19, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.68 | -0.10% | 6,236 |
| Jun 18, 2026 | 10.00 | 10.03 | 9.98 | 9.99 | 9.69 | 0.30% | 23,938 |
| Jun 17, 2026 | 9.90 | 9.96 | 9.88 | 9.96 | 9.66 | 0.61% | 6,463 |
| Jun 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.61 | -1.00% | 3,556 |
| Jun 15, 2026 | 10.11 | 10.12 | 10.00 | 10.00 | 9.70 | -0.10% | 536 |
| Jun 12, 2026 | 9.92 | 10.01 | 9.92 | 10.01 | 9.71 | 0.91% | 1,408 |