Global X S&P/ASX 200 High Dividend ETF (ASX:ZYAU)
Australia · Delayed Price · Currency is AUD 9.21
-0.02 (-0.22%)
Aug 4, 2025, 3:06 PM AEST
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.26 | 9.26 | 9.20 | 9.23 | 9.23 | -0.54% | 14,186 |
| Jul 31, 2025 | 9.35 | 9.35 | 9.25 | 9.28 | 9.28 | -0.54% | 10,178 |
| Jul 30, 2025 | 9.27 | 9.33 | 9.26 | 9.33 | 9.33 | 0.86% | 3,530 |
| Jul 29, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 0.11% | 7,732 |
| Jul 28, 2025 | 9.29 | 9.29 | 9.24 | 9.24 | 9.24 | 0.22% | 5,206 |
| Jul 25, 2025 | 9.26 | 9.26 | 9.22 | 9.22 | 9.22 | -0.54% | 6,885 |
| Jul 24, 2025 | 9.33 | 9.33 | 9.26 | 9.27 | 9.27 | 0.11% | 14,389 |
| Jul 23, 2025 | 9.21 | 9.27 | 9.21 | 9.26 | 9.26 | 1.09% | 27,705 |
| Jul 22, 2025 | 9.16 | 9.22 | 9.15 | 9.16 | 9.16 | 0.11% | 8,309 |
| Jul 21, 2025 | 9.24 | 9.24 | 9.15 | 9.15 | 9.15 | -1.19% | 11,495 |
| Jul 18, 2025 | 9.18 | 9.26 | 9.18 | 9.26 | 9.26 | 1.31% | 7,916 |
| Jul 17, 2025 | 9.12 | 9.14 | 9.11 | 9.14 | 9.14 | 0.66% | 4,282 |
| Jul 16, 2025 | 9.12 | 9.12 | 9.07 | 9.08 | 9.08 | -0.55% | 5,568 |
| Jul 15, 2025 | 9.16 | 9.16 | 9.13 | 9.13 | 9.13 | -0.33% | 4,760 |
| Jul 14, 2025 | 9.15 | 9.16 | 9.12 | 9.16 | 9.16 | 0.22% | 1,371 |
| Jul 11, 2025 | 9.16 | 9.16 | 9.12 | 9.14 | 9.14 | 0.33% | 1,711 |
| Jul 10, 2025 | 9.06 | 9.12 | 9.06 | 9.11 | 9.11 | 0.77% | 6,642 |
| Jul 9, 2025 | 9.04 | 9.09 | 9.04 | 9.04 | 9.04 | 0.11% | 33 |
| Jul 8, 2025 | 9.06 | 9.07 | 9.00 | 9.03 | 9.03 | -0.22% | 20,467 |
| Jul 7, 2025 | 9.09 | 9.11 | 9.03 | 9.05 | 9.05 | -0.33% | 9,048 |
| Jul 4, 2025 | 9.05 | 9.08 | 9.05 | 9.08 | 9.08 | 0.22% | 13,605 |
| Jul 3, 2025 | 8.91 | 9.07 | 8.91 | 9.06 | 9.06 | 0.22% | 24,175 |
| Jul 2, 2025 | 9.02 | 9.04 | 8.97 | 9.04 | 9.04 | 0.56% | 32,206 |
| Jul 1, 2025 | 9.00 | 9.02 | 8.97 | 8.99 | 8.99 | 0.11% | 1,215 |
| Jun 30, 2025 | 9.05 | 9.09 | 8.95 | 8.98 | 8.98 | -0.55% | 13,248 |
| Jun 27, 2025 | 9.07 | 9.10 | 9.03 | 9.03 | 8.95 | -0.11% | 30,522 |
| Jun 26, 2025 | 9.02 | 9.04 | 9.02 | 9.04 | 8.96 | 0.22% | 2,497 |
| Jun 25, 2025 | 9.05 | 9.05 | 9.01 | 9.02 | 8.94 | -0.11% | 3,173 |
| Jun 24, 2025 | 9.00 | 9.04 | 9.00 | 9.03 | 8.95 | 0.67% | 3,861 |
| Jun 23, 2025 | 9.01 | 9.01 | 8.95 | 8.97 | 8.89 | -0.44% | 7,693 |
| Jun 20, 2025 | 9.08 | 9.08 | 8.97 | 9.01 | 8.93 | -0.33% | 9,196 |
| Jun 19, 2025 | 9.07 | 9.10 | 9.02 | 9.04 | 8.96 | -0.33% | 15,812 |
| Jun 18, 2025 | 9.08 | 9.09 | 9.05 | 9.07 | 8.99 | -0.11% | 16,786 |
| Jun 17, 2025 | 9.10 | 9.12 | 9.08 | 9.08 | 9.00 | -0.44% | 6,338 |
| Jun 16, 2025 | 9.07 | 9.16 | 9.07 | 9.12 | 9.04 | 0.55% | 6,367 |
| Jun 13, 2025 | 9.10 | 9.10 | 9.07 | 9.07 | 8.99 | 0.22% | 330 |
| Jun 12, 2025 | 9.25 | 9.25 | 9.05 | 9.05 | 8.97 | -0.44% | 8,427 |
| Jun 11, 2025 | 9.15 | 9.15 | 9.07 | 9.09 | 9.01 | 0.44% | 13,840 |
| Jun 10, 2025 | 9.00 | 9.09 | 9.00 | 9.05 | 8.97 | 0.56% | 12,445 |
| Jun 6, 2025 | 9.02 | 9.03 | 8.99 | 9.00 | 8.92 | 0.33% | 11,447 |
| Jun 5, 2025 | 9.02 | 9.02 | 8.97 | 8.97 | 8.89 | -0.55% | 2,508 |
| Jun 4, 2025 | 8.92 | 9.02 | 8.92 | 9.02 | 8.94 | 1.35% | 9,118 |
| Jun 3, 2025 | 8.91 | 8.92 | 8.90 | 8.90 | 8.82 | 0.68% | 6,003 |
| Jun 2, 2025 | 8.92 | 8.92 | 8.84 | 8.84 | 8.76 | -0.67% | 10,777 |
| May 30, 2025 | 8.88 | 8.90 | 8.86 | 8.90 | 8.82 | 0.11% | 12,602 |
| May 29, 2025 | 8.91 | 8.91 | 8.88 | 8.89 | 8.81 | 0.45% | 7,960 |
| May 28, 2025 | 8.92 | 8.92 | 8.85 | 8.85 | 8.77 | - | 60,282 |
| May 27, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.77 | 0.34% | 50,825 |
| May 26, 2025 | 8.86 | 8.86 | 8.80 | 8.82 | 8.74 | -0.45% | 5,918 |
| May 23, 2025 | 8.83 | 8.89 | 8.83 | 8.86 | 8.78 | - | 4,094 |