Global X Us 100 ETF (ASX:U100)
Australia · Delayed Price · Currency is AUD 16.48
+0.29 (1.79%)
Last updated: Sep 10, 2025, 12:46 PM AEST
ASX:U100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.43 | 16.52 | 16.43 | 16.49 | - | 1.82% | 473 |
| Sep 9, 2025 | 16.22 | 16.24 | 16.17 | 16.19 | - | 0.06% | 5,765 |
| Sep 8, 2025 | 16.23 | 16.24 | 16.17 | 16.18 | - | -0.55% | 2,733 |
| Sep 5, 2025 | 16.26 | 16.27 | 16.26 | 16.27 | - | 1.31% | 5,647 |
| Sep 4, 2025 | 16.04 | 16.10 | 16.03 | 16.06 | - | 0.37% | 25,587 |
| Sep 3, 2025 | 16.00 | 16.03 | 15.98 | 16.00 | - | -0.31% | 52,069 |
| Sep 2, 2025 | 16.03 | 16.06 | 16.01 | 16.05 | - | - | 25,171 |
| Sep 1, 2025 | 16.07 | 16.11 | 16.00 | 16.05 | - | -0.99% | 2,616 |
| Aug 29, 2025 | 16.26 | 16.27 | 16.21 | 16.21 | - | 0.68% | 4,586 |
| Aug 28, 2025 | 16.09 | 16.14 | 16.08 | 16.10 | - | -0.74% | 15,897 |
| Aug 27, 2025 | 16.20 | 16.23 | 16.16 | 16.22 | - | 0.62% | 3,643 |
| Aug 26, 2025 | 16.13 | 16.16 | 16.03 | 16.12 | - | - | 5,049 |
| Aug 25, 2025 | 16.20 | 16.20 | 16.12 | 16.12 | - | 0.62% | 11,161 |
| Aug 22, 2025 | 16.04 | 16.06 | 16.01 | 16.02 | - | -0.68% | 6,084 |
| Aug 21, 2025 | 16.09 | 16.13 | 16.07 | 16.13 | - | 0.25% | 857 |
| Aug 20, 2025 | 16.12 | 16.15 | 16.05 | 16.09 | - | -1.35% | 18,578 |
| Aug 19, 2025 | 16.31 | 16.34 | 16.27 | 16.31 | - | - | 13,796 |
| Aug 18, 2025 | 16.33 | 16.35 | 16.28 | 16.31 | - | -0.43% | 20,767 |
| Aug 15, 2025 | 16.37 | 16.39 | 16.34 | 16.38 | - | 1.05% | 15,463 |
| Aug 14, 2025 | 16.23 | 16.23 | 16.20 | 16.21 | - | -0.43% | 27,587 |
| Aug 13, 2025 | 16.27 | 16.31 | 16.27 | 16.28 | - | 1.06% | 164,384 |
| Aug 12, 2025 | 16.08 | 16.12 | 16.06 | 16.11 | - | -0.37% | 6,165 |
| Aug 11, 2025 | 16.15 | 16.19 | 16.12 | 16.17 | - | 0.62% | 20,259 |
| Aug 8, 2025 | 16.08 | 16.10 | 16.04 | 16.07 | - | -0.12% | 22,985 |
| Aug 7, 2025 | 16.13 | 16.13 | 16.07 | 16.09 | - | 0.88% | 1,266 |
| Aug 6, 2025 | 15.88 | 15.95 | 15.87 | 15.95 | - | -1.18% | 19,613 |
| Aug 5, 2025 | 16.09 | 16.14 | 16.07 | 16.14 | - | 2.15% | 13,039 |
| 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 |