Global X S&P/ASX 200 High Dividend ETF (ASX:ZYAU)
Australia · Delayed Price · Currency is AUD 9.85
+0.13 (1.34%)
At close: Jan 27, 2026
ASX:ZYAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 9.77 | 9.88 | 9.77 | 9.85 | 9.85 | 1.34% | 42,056 |
| Jan 23, 2026 | 9.80 | 9.80 | 9.71 | 9.72 | 9.72 | -0.41% | 9,025 |
| Jan 22, 2026 | 9.66 | 9.78 | 9.66 | 9.76 | 9.76 | 1.14% | 11,550 |
| Jan 21, 2026 | 9.69 | 9.69 | 9.63 | 9.65 | 9.65 | -0.52% | 3,699 |
| Jan 20, 2026 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | -0.61% | 1,112 |
| Jan 19, 2026 | 9.80 | 9.80 | 9.76 | 9.76 | 9.76 | -0.41% | 1,716 |
| Jan 16, 2026 | 9.76 | 9.80 | 9.75 | 9.80 | 9.80 | 0.41% | 4,867 |
| Jan 15, 2026 | 9.70 | 9.76 | 9.60 | 9.76 | 9.76 | 0.72% | 2,064 |
| Jan 14, 2026 | 9.70 | 9.71 | 9.60 | 9.69 | 9.69 | -0.10% | 2,027 |
| Jan 13, 2026 | 9.60 | 9.71 | 9.50 | 9.70 | 9.70 | 1.04% | 16,129 |
| Jan 12, 2026 | 9.63 | 9.65 | 9.58 | 9.60 | 9.60 | -0.31% | 13,536 |
| Jan 9, 2026 | 9.65 | 9.65 | 9.59 | 9.63 | 9.63 | 0.10% | 5,742 |
| Jan 8, 2026 | 9.63 | 9.64 | 9.59 | 9.62 | 9.62 | 0.10% | 17,539 |
| Jan 7, 2026 | 9.69 | 9.69 | 9.60 | 9.61 | 9.61 | -0.41% | 3,253 |
| Jan 6, 2026 | 9.73 | 9.73 | 9.65 | 9.65 | 9.65 | -0.82% | 5,579 |
| Jan 5, 2026 | 9.80 | 9.80 | 9.73 | 9.73 | 9.73 | 0.10% | 5,516 |
| Jan 2, 2026 | 9.68 | 9.73 | 9.67 | 9.72 | 9.72 | 0.41% | 3,337 |
| Dec 31, 2025 | 10.00 | 10.04 | 9.65 | 9.68 | 9.68 | -1.12% | 3,832 |
| Dec 30, 2025 | 9.82 | 9.83 | 9.79 | 9.79 | 9.68 | 0.20% | 12,961 |
| Dec 29, 2025 | 9.84 | 9.84 | 9.77 | 9.77 | 9.66 | -0.51% | 42,527 |
| Dec 24, 2025 | 9.85 | 9.85 | 9.79 | 9.82 | 9.71 | -0.20% | 4,245 |
| Dec 23, 2025 | 9.77 | 9.84 | 9.74 | 9.84 | 9.73 | 0.92% | 1,809 |
| Dec 22, 2025 | 9.69 | 9.75 | 9.69 | 9.75 | 9.64 | 0.62% | 3,946 |
| Dec 19, 2025 | 9.68 | 9.73 | 9.68 | 9.69 | 9.58 | 0.10% | 4,089 |
| Dec 18, 2025 | 9.68 | 9.69 | 9.65 | 9.68 | 9.57 | 0.10% | 18,053 |
| Dec 17, 2025 | 9.72 | 9.72 | 9.64 | 9.67 | 9.56 | -0.41% | 3,336 |
| Dec 16, 2025 | 9.80 | 9.81 | 9.70 | 9.71 | 9.60 | -0.21% | 20,007 |
| Dec 15, 2025 | 9.80 | 9.80 | 9.73 | 9.73 | 9.62 | -0.61% | 2,973 |
| Dec 12, 2025 | 9.72 | 9.79 | 9.72 | 9.79 | 9.68 | 1.03% | 12,718 |
| Dec 11, 2025 | 9.67 | 9.73 | 9.67 | 9.69 | 9.58 | 0.31% | 465 |
| Dec 10, 2025 | 9.67 | 9.67 | 9.65 | 9.66 | 9.55 | -0.10% | 13,925 |
| Dec 9, 2025 | 9.70 | 9.70 | 9.67 | 9.67 | 9.56 | - | 3,448 |
| Dec 8, 2025 | 9.71 | 9.72 | 9.67 | 9.67 | 9.56 | -0.41% | 4,242 |
| Dec 5, 2025 | 9.70 | 9.72 | 9.68 | 9.71 | 9.60 | 0.10% | 5,853 |
| Dec 4, 2025 | 9.66 | 9.70 | 9.66 | 9.70 | 9.59 | 0.83% | 1,026 |
| Dec 3, 2025 | 9.60 | 9.65 | 9.60 | 9.62 | 9.51 | 0.21% | 7,911 |
| Dec 2, 2025 | 9.58 | 9.62 | 9.58 | 9.60 | 9.49 | 0.31% | 14,378 |
| Dec 1, 2025 | 9.61 | 9.61 | 9.55 | 9.57 | 9.46 | -0.21% | 24,645 |
| Nov 28, 2025 | 9.63 | 9.63 | 9.59 | 9.59 | 9.48 | -0.42% | 1,331 |
| Nov 27, 2025 | 9.72 | 9.72 | 9.63 | 9.63 | 9.52 | -0.31% | 3,048 |
| Nov 26, 2025 | 9.65 | 9.70 | 9.65 | 9.66 | 9.55 | 0.63% | 5,208 |
| Nov 25, 2025 | 9.69 | 9.69 | 9.60 | 9.60 | 9.49 | -0.10% | 7,042 |
| Nov 24, 2025 | 9.63 | 9.63 | 9.59 | 9.61 | 9.50 | 0.84% | 1,633 |
| Nov 21, 2025 | 9.61 | 9.61 | 9.53 | 9.53 | 9.42 | -1.55% | 46,588 |
| Nov 20, 2025 | 9.69 | 9.69 | 9.61 | 9.68 | 9.57 | 0.41% | 30,894 |
| Nov 19, 2025 | 9.66 | 9.69 | 9.64 | 9.64 | 9.53 | -0.41% | 1,821 |
| Nov 18, 2025 | 9.84 | 9.84 | 9.68 | 9.68 | 9.57 | -1.83% | 32,752 |
| Nov 17, 2025 | 9.80 | 9.86 | 9.80 | 9.86 | 9.75 | 0.51% | 22,183 |
| Nov 14, 2025 | 9.87 | 9.87 | 9.81 | 9.81 | 9.70 | -1.11% | 2,151 |
| Nov 13, 2025 | 10.06 | 10.06 | 9.88 | 9.92 | 9.81 | -1.39% | 11,056 |