Global X Us 100 ETF (ASX:U100)
Australia · Delayed Price · Currency is AUD 15.80
-0.40 (-2.47%)
At close: Aug 4, 2025, 4:00 PM AEST
ASX:U100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 16.09 | 16.14 | 16.07 | 16.14 | - | 2.15% | 21,640 |
| Aug 4, 2025 | 15.73 | 15.81 | 15.73 | 15.80 | - | -2.47% | 12,291 |
| Aug 1, 2025 | 16.22 | 16.24 | 16.16 | 16.20 | - | 0.75% | 40,773 |
| Jul 30, 2025 | 16.03 | 16.08 | 16.02 | 16.08 | - | -0.19% | 2,770 |
| Jul 29, 2025 | 16.11 | 16.13 | 16.10 | 16.11 | - | 0.56% | 3,912 |
| Jul 28, 2025 | 15.95 | 16.02 | 15.91 | 16.02 | - | 0.88% | 25,363 |
| Jul 25, 2025 | 15.87 | 15.90 | 15.81 | 15.88 | - | 0.89% | 4,681 |
| Jul 24, 2025 | 15.81 | 15.81 | 15.74 | 15.74 | - | -0.06% | 4,185 |
| Jul 23, 2025 | 15.81 | 15.81 | 15.69 | 15.75 | - | -1.19% | 4,562 |
| Jul 22, 2025 | 15.95 | 15.96 | 15.91 | 15.94 | - | -0.13% | 7,468 |
| Jul 21, 2025 | 15.95 | 15.98 | 15.91 | 15.96 | - | -0.31% | 5,040 |
| Jul 18, 2025 | 16.00 | 16.01 | 15.92 | 16.01 | - | 0.95% | 4,340 |
| Jul 17, 2025 | 15.76 | 15.87 | 15.75 | 15.86 | - | 0.99% | 14,699 |
| Jul 16, 2025 | 15.73 | 15.74 | 15.68 | 15.71 | - | 0.10% | 18,601 |
| Jul 15, 2025 | 15.56 | 15.69 | 15.56 | 15.69 | - | 1.69% | 10,941 |
| Jul 14, 2025 | 15.40 | 15.44 | 15.36 | 15.43 | - | -0.52% | 1,486 |
| Jul 11, 2025 | 15.45 | 15.51 | 15.45 | 15.51 | - | -0.70% | 1,882 |
| Jul 10, 2025 | 15.60 | 15.65 | 15.60 | 15.62 | - | 0.51% | 967 |
| Jul 9, 2025 | 15.60 | 15.61 | 15.53 | 15.54 | - | -0.13% | 8,256 |
| Jul 8, 2025 | 15.61 | 15.65 | 15.55 | 15.56 | - | -0.70% | 12,629 |
| Jul 7, 2025 | 15.60 | 15.69 | 15.60 | 15.67 | - | 0.77% | 2,232 |
| Jul 4, 2025 | 15.51 | 15.59 | 15.51 | 15.55 | - | 0.91% | 1,986 |
| Jul 3, 2025 | 15.38 | 15.44 | 15.37 | 15.41 | - | 0.59% | 2,327 |
| Jul 2, 2025 | 15.26 | 15.33 | 15.24 | 15.32 | - | -0.78% | 7,113 |
| Jul 1, 2025 | 15.34 | 15.44 | 15.34 | 15.44 | - | -0.26% | 1,966 |
| Jun 30, 2025 | 15.42 | 15.53 | 15.42 | 15.48 | - | -1.34% | 12,570 |
| Jun 27, 2025 | 15.62 | 15.69 | 15.60 | 15.69 | - | 0.64% | 19,047 |
| Jun 26, 2025 | 15.58 | 15.59 | 15.54 | 15.59 | - | 0.26% | 73,212 |
| Jun 25, 2025 | 15.56 | 15.57 | 15.49 | 15.55 | - | 1.11% | 16,341 |
| Jun 24, 2025 | 15.41 | 15.42 | 15.35 | 15.38 | - | 0.85% | 9,191 |
| Jun 23, 2025 | 15.19 | 15.28 | 15.15 | 15.25 | - | 0.46% | 7,879 |
| Jun 20, 2025 | 15.22 | 15.23 | 15.18 | 15.18 | - | -0.20% | 4,019 |
| Jun 19, 2025 | 15.15 | 15.21 | 15.15 | 15.21 | - | -0.13% | 3,243 |
| Jun 18, 2025 | 15.28 | 15.30 | 15.22 | 15.23 | - | 0.53% | 6,859 |
| Jun 17, 2025 | 15.24 | 15.27 | 15.15 | 15.15 | - | -0.33% | 26,238 |
| Jun 16, 2025 | 15.13 | 15.20 | 15.11 | 15.20 | - | 1.27% | 15,999 |
| Jun 13, 2025 | 15.10 | 15.12 | 15.00 | 15.01 | - | -1.12% | 48,399 |
| Jun 12, 2025 | 15.17 | 15.21 | 15.13 | 15.18 | - | 0.07% | 3,739 |
| Jun 11, 2025 | 15.16 | 15.19 | 15.12 | 15.17 | - | 0.17% | 21,703 |
| Jun 10, 2025 | 15.12 | 15.24 | 15.12 | 15.15 | - | 0.90% | 6,747 |
| Jun 6, 2025 | 14.90 | 15.01 | 14.90 | 15.01 | - | 0.13% | 21,287 |
| Jun 5, 2025 | 14.99 | 15.00 | 14.96 | 14.99 | - | - | 14,438 |
| Jun 4, 2025 | 14.97 | 14.99 | 14.93 | 14.99 | - | 1.08% | 8,530 |
| Jun 3, 2025 | 14.72 | 14.83 | 14.72 | 14.83 | - | 1.51% | 888 |
| Jun 2, 2025 | 14.74 | 14.74 | 14.60 | 14.61 | - | -1.28% | 17,693 |
| May 30, 2025 | 14.73 | 14.80 | 14.72 | 14.80 | - | -2.37% | 10,897 |
| May 29, 2025 | 15.09 | 15.17 | 15.06 | 15.16 | - | 2.16% | 41,951 |
| May 28, 2025 | 14.77 | 14.84 | 14.77 | 14.84 | - | 1.64% | 8,845 |
| May 27, 2025 | 14.56 | 14.61 | 14.52 | 14.60 | - | 0.76% | 21,971 |
| May 26, 2025 | 14.48 | 14.51 | 14.44 | 14.49 | - | -1.23% | 3,623 |