Fidante Partners Limited - Alphinity Global Equity Fund (ASX:XALG)
Australia · Delayed Price · Currency is AUD 10.20
+0.03 (0.29%)
At close: Oct 30, 2026
ASX:XALG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.31 | 10.31 | 10.20 | 10.20 | 10.20 | 0.29% | 2,503 |
| Oct 29, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.29% | 2,359 |
| Oct 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | 2,049 |
| Oct 26, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 1 |
| Oct 23, 2026 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | -1.07% | 7,966 |
| Oct 20, 2026 | 10.35 | 10.35 | 10.28 | 10.28 | 10.28 | -0.77% | 4,576 |
| Oct 19, 2026 | 10.35 | 10.39 | 10.35 | 10.36 | 10.36 | 0.68% | 16,595 |
| Oct 15, 2026 | 10.37 | 10.37 | 10.29 | 10.29 | 10.29 | -0.68% | 8,737 |
| Oct 14, 2026 | 10.40 | 10.41 | 10.35 | 10.36 | 10.36 | 0.19% | 6,924 |
| Oct 12, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 2 |
| Oct 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.39% | 14 |
| Oct 8, 2026 | 10.45 | 10.45 | 10.38 | 10.38 | 10.38 | -0.19% | 1,291 |
| Oct 6, 2026 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | 0.19% | 2,496 |
| Oct 5, 2026 | 10.38 | 10.40 | 10.38 | 10.38 | 10.38 | 0.58% | 301 |
| Oct 2, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.39% | 13,400 |
| Oct 1, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | 4,197 |
| Sep 30, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.88% | 2 |
| Sep 29, 2026 | 10.30 | 10.30 | 10.23 | 10.25 | 10.25 | -0.68% | 4,217 |
| Sep 28, 2026 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | -0.10% | 54 |
| Sep 25, 2026 | 10.25 | 10.33 | 10.25 | 10.33 | 10.33 | 1.57% | 2,481 |
| Sep 24, 2026 | 10.25 | 10.28 | 10.17 | 10.17 | 10.17 | -0.59% | 1,698 |
| Sep 23, 2026 | 10.19 | 10.23 | 10.18 | 10.23 | 10.23 | -0.20% | 4,763 |
| Sep 22, 2026 | 10.19 | 10.25 | 10.19 | 10.25 | 10.25 | 2.09% | 2,937 |
| Sep 18, 2026 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.50% | 2,284 |
| Sep 16, 2026 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.30% | 4,016 |
| Sep 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.50% | 5,928 |
| Sep 11, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 14 |
| Sep 10, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.60% | 1 |
| Sep 9, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.40% | 14,736 |
| Sep 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 3,794 |
| Sep 4, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 0.10% | 700 |
| Sep 1, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.30% | 5,919 |
| Aug 31, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% | 1,715 |
| Aug 28, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.59% | 2,689 |
| Aug 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% | 2,524 |
| Aug 25, 2026 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | - | 21,210 |
| Aug 24, 2026 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | -0.20% | 8,372 |
| Aug 21, 2026 | 10.15 | 10.15 | 10.13 | 10.13 | 10.13 | -0.88% | 2,740 |
| Aug 20, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.39% | 8,322 |
| Aug 19, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.48% | 8,809 |
| Aug 18, 2026 | 10.34 | 10.34 | 10.31 | 10.31 | 10.31 | -0.58% | 44,051 |
| Aug 17, 2026 | 10.39 | 10.39 | 10.37 | 10.37 | 10.37 | -0.77% | 13,968 |
| Aug 14, 2026 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 0.10% | 3,367 |
| Aug 13, 2026 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | 0.68% | 5,532 |
| Aug 12, 2026 | 10.40 | 10.40 | 10.37 | 10.37 | 10.37 | -0.67% | 3,361 |
| Aug 11, 2026 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | - | 6,214 |
| Aug 7, 2026 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | -0.19% | 4,096 |
| Aug 6, 2026 | 10.39 | 10.46 | 10.39 | 10.46 | 10.46 | 0.77% | 6,857 |
| Aug 5, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.87% | 4,188 |
| Aug 4, 2026 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 0.29% | 5,400 |