Skip to main content
logo
Global X S&P 500 High Yield Low Volatility ETF (ASX:ZYUS)
Australia flag Australia · Delayed Price · Currency is AUD
14.74
+0.26 (1.80%)
Oct 30, 2026, 2:46 PM AEDT

ASX:ZYUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202614.7014.7914.6814.7414.741.80%80,610
Oct 29, 202614.4614.5314.4414.4814.480.49%28,034
Oct 28, 202614.5014.5014.4014.4114.41-1.30%2,308
Oct 27, 202614.6014.6114.5514.6014.60-0.34%6,983
Oct 26, 202614.6814.6814.5714.6514.65-0.34%2,693
Oct 23, 202614.4714.7114.4714.7014.702.80%28,996
Oct 22, 202614.3114.3114.2114.3014.30-0.07%1,288
Oct 21, 202614.3414.4014.3014.3114.310.63%10,083
Oct 20, 202614.2814.2814.1814.2214.22-1.18%9,717
Oct 19, 202614.3514.4114.3514.3914.390.28%23,036
Oct 16, 202614.1914.4214.1914.3514.351.13%70,124
Oct 15, 202614.1014.2014.1014.1914.191.50%19,356
Oct 14, 202613.9714.0213.9513.9813.98-0.85%5,705
Oct 13, 202613.9914.1013.9914.1014.101.88%6,268
Oct 12, 202613.8613.8913.8013.8413.84-0.07%788
Oct 9, 202613.7213.9213.7213.8513.850.95%2,743
Oct 8, 202613.8413.8413.6813.7213.72-1.15%5,608
Oct 7, 202613.8913.8913.7613.8813.880.65%4,652
Oct 6, 202613.7413.7913.6613.7913.790.29%64,984
Oct 5, 202613.7913.7913.6713.7513.75-0.29%654
Oct 2, 202613.7713.7913.7713.7913.790.84%692
Oct 1, 202614.1414.1413.8013.8013.67-1.43%4,108
Sep 30, 202613.9214.0013.9214.0013.870.86%2,436
Sep 29, 202613.9013.9113.8713.8813.75-0.64%6,052
Sep 28, 202613.7813.9813.7813.9713.840.50%8,460
Sep 25, 202614.0114.0113.8413.9013.77-0.57%33,402
Sep 24, 202613.9914.0413.9813.9813.85-0.14%11,774
Sep 23, 202614.0214.0213.9414.0013.87-0.14%6,807
Sep 22, 202614.0714.0713.9814.0213.89-0.28%10,652
Sep 21, 202614.1914.1914.0314.0613.93-0.92%14,925
Sep 18, 202614.2114.2214.1514.1914.06-0.21%13,974
Sep 17, 202614.3014.3014.2214.2214.09-0.77%3,725
Sep 16, 202614.3714.3914.3314.3314.20-0.42%5,935
Sep 15, 202614.4014.4214.3614.3914.26-3,825
Sep 14, 202614.3514.4414.3514.3914.260.70%1,829
Sep 11, 202614.3214.3314.2914.2914.160.14%1,256
Sep 10, 202614.2814.2814.2314.2714.14-0.56%212
Sep 9, 202614.3514.3614.2914.3514.22-6,056
Sep 8, 202614.4414.4414.3414.3514.22-0.90%3,268
Sep 7, 202614.5014.5014.4514.4814.35-0.62%7,604
Sep 4, 202614.6414.6414.5414.5714.44-0.48%3,126
Sep 3, 202614.6914.6914.6014.6414.51-0.20%7,835
Sep 2, 202614.6314.7114.6314.6714.540.48%1,871
Sep 1, 202614.7314.7314.6014.6014.47-0.88%1,428
Aug 31, 202614.8014.8014.7114.7314.600.55%8,735
Aug 28, 202614.6814.6814.6114.6514.52-0.88%4,110
Aug 27, 202614.7814.8014.7414.7814.65-0.07%3,886
Aug 26, 202614.9214.9214.7914.7914.66-0.87%3,958
Aug 25, 202614.8714.9314.8714.9214.781.02%1,691
Aug 24, 202614.7314.8214.7314.7714.64-0.34%6,811