Skip to main content
logo
Global X Us 100 ETF (ASX:U100)
Australia flag Australia · Delayed Price · Currency is AUD
17.43
+0.26 (1.51%)
At close: May 11, 2026

ASX:U100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202617.4317.4817.3617.4117.41-0.11%36,580
May 11, 202617.2717.4617.2717.4317.431.51%21,584
May 8, 202617.0217.1717.0217.1717.171.00%14,326
May 7, 202617.0017.0816.9517.0017.001.49%24,696
May 6, 202616.8016.8816.7316.7516.750.24%6,279
May 5, 202616.7416.7416.6016.7116.710.91%6,927
May 4, 202616.4416.5916.4416.5616.561.10%9,765
May 1, 202616.3716.3916.3516.3816.380.18%2,104
Apr 30, 202616.4016.6116.3516.3516.350.55%18,004
Apr 29, 202616.5016.5016.1516.2616.26-0.37%9,678
Apr 28, 202616.5016.5016.3016.3216.32-0.37%11,391
Apr 27, 202616.2116.4216.2116.3816.381.17%17,233
Apr 24, 202616.3216.3216.1516.1916.190.62%77,401
Apr 23, 202616.1516.1516.0616.0916.090.56%8,239
Apr 22, 202615.9716.0215.9716.0016.000.19%10,909
Apr 21, 202615.8315.9815.8315.9715.971.08%8,024
Apr 20, 202615.9015.9015.8015.8015.800.57%11,163
Apr 17, 202615.7615.7615.7015.7115.710.64%25,776
Apr 16, 202615.5616.3515.5615.6115.611.43%8,578
Apr 15, 202615.3915.4615.3815.3915.391.05%64,046
Apr 14, 202615.2615.2615.1915.2315.232.56%38,804
Apr 13, 202614.9114.9114.8214.8514.85-0.40%18,145
Apr 10, 202614.8314.9414.8314.9114.910.54%9,074
Apr 9, 202615.1015.2414.7814.8314.83-0.34%9,533
Apr 8, 202614.7114.9214.7114.8814.881.71%40,087
Apr 7, 202614.8314.8314.6014.6314.631.53%15,621
Apr 2, 202614.5514.5814.3914.4114.41-0.55%4,697
Apr 1, 202614.6714.6714.4314.4914.492.77%10,024
Mar 31, 202614.1114.1513.9014.1014.10-0.07%49,452
Mar 30, 202614.3914.3914.0014.1114.11-1.88%12,755
Mar 27, 202615.0015.0014.3814.3814.38-1.44%16,659
Mar 26, 202614.7014.7014.5714.5914.59-9,853
Mar 25, 202615.0015.0014.5314.5914.590.07%5,335
Mar 24, 202614.5114.6214.5114.5814.581.60%13,125
Mar 23, 202614.4314.4314.2814.3514.35-1.10%35,099
Mar 20, 202614.6514.6514.5114.5114.51-0.82%46,038
Mar 19, 202614.7014.7014.6314.6314.63-1.08%7,052
Mar 18, 202614.7814.8014.6814.7914.790.61%2,164
Mar 17, 202615.1315.1414.6614.7014.70-0.41%23,785
Mar 16, 202614.7115.0014.6714.7614.760.48%50,470
Mar 13, 202614.6714.7014.6214.6914.690.34%7,241
Mar 12, 202614.7714.7714.6214.6414.64-0.88%6,265
Mar 11, 202615.0015.0014.7614.7714.770.07%13,617
Mar 10, 202615.1315.1314.7014.7614.761.65%7,605
Mar 9, 202615.1215.1214.4714.5214.52-3.65%73,630
Mar 6, 202614.9715.1414.9115.0715.071.07%11,811
Mar 5, 202614.9114.9514.8814.9114.911.29%7,216
Mar 4, 202614.9114.9114.6814.7214.720.75%15,572
Mar 3, 202614.7214.7214.6014.6114.610.41%13,763
Mar 2, 202614.6314.6914.5514.5514.55-1.15%10,860