Global X Australia 300 ETF (ASX:A300)
Australia
· Delayed Price · Currency is AUD 49.74
-2.18 (-4.20%)
At close: Mar 9, 2026
ASX:A300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.51 | 50.55 | 49.74 | 49.74 | 49.74 | -4.20% | 1,324 |
| Mar 6, 2026 | 51.83 | 51.92 | 51.77 | 51.92 | 51.92 | -0.75% | 319 |
| Mar 5, 2026 | 52.60 | 52.60 | 52.31 | 52.31 | 52.31 | 0.48% | 19 |
| Mar 4, 2026 | 52.30 | 52.31 | 51.95 | 52.06 | 52.06 | -1.68% | 867 |
| Mar 3, 2026 | 53.60 | 53.60 | 52.95 | 52.95 | 52.95 | -1.14% | 699 |
| Mar 2, 2026 | 53.42 | 53.56 | 53.42 | 53.56 | 53.56 | - | 140 |
| Feb 27, 2026 | 53.60 | 53.60 | 53.55 | 53.56 | 53.56 | 0.07% | 227 |
| Feb 26, 2026 | 53.65 | 53.65 | 53.52 | 53.52 | 53.52 | 0.49% | 79 |
| Feb 25, 2026 | 52.93 | 53.26 | 52.93 | 53.26 | 53.26 | 1.16% | 32 |
| Feb 24, 2026 | 52.62 | 52.65 | 52.62 | 52.65 | 52.65 | 0.11% | 950 |
| Feb 23, 2026 | 53.05 | 53.05 | 52.56 | 52.59 | 52.59 | -0.49% | 478 |
| Feb 20, 2026 | 52.78 | 52.85 | 52.78 | 52.85 | 52.85 | -0.06% | 14 |
| Feb 19, 2026 | 52.91 | 53.06 | 52.87 | 52.88 | 52.88 | 1.03% | 41 |
| Feb 18, 2026 | 52.34 | 52.39 | 52.29 | 52.34 | 52.34 | 0.21% | 49 |
| Feb 17, 2026 | 52.08 | 52.23 | 52.08 | 52.23 | 52.23 | 0.66% | 181 |
| Feb 16, 2026 | 52.00 | 52.00 | 51.89 | 51.89 | 51.89 | - | 535 |
| Feb 13, 2026 | 52.20 | 52.20 | 51.89 | 51.89 | 51.89 | -1.14% | 174 |
| Feb 12, 2026 | 52.50 | 52.81 | 52.26 | 52.49 | 52.49 | 0.44% | 1,197 |
| Feb 11, 2026 | 51.68 | 52.26 | 51.68 | 52.26 | 52.26 | 1.52% | 326 |
| Feb 10, 2026 | 51.77 | 51.77 | 51.48 | 51.48 | 51.48 | - | 89 |
| Feb 9, 2026 | 51.07 | 51.50 | 51.07 | 51.48 | 51.48 | 2.00% | 1,067 |
| Feb 6, 2026 | 51.13 | 51.13 | 50.47 | 50.47 | 50.47 | -2.38% | 2,383 |
| Feb 5, 2026 | 51.78 | 51.79 | 51.70 | 51.70 | 51.70 | -0.50% | 106 |
| Feb 4, 2026 | 51.42 | 51.96 | 51.37 | 51.96 | 51.96 | 0.81% | 557 |
| Feb 3, 2026 | 51.69 | 51.69 | 51.28 | 51.54 | 51.54 | 1.22% | 177 |
| Feb 2, 2026 | 51.34 | 51.34 | 50.92 | 50.92 | 50.92 | -1.13% | 948 |
| Jan 30, 2026 | 51.99 | 51.99 | 51.50 | 51.50 | 51.50 | -0.23% | 24 |
| Jan 29, 2026 | 51.76 | 51.76 | 51.49 | 51.62 | 51.62 | -0.35% | 3,698 |
| Jan 28, 2026 | 52.10 | 52.13 | 51.80 | 51.80 | 51.80 | -0.29% | 6,869 |
| Jan 27, 2026 | 51.79 | 52.05 | 51.79 | 51.95 | 51.95 | 0.68% | 1,284 |
| Jan 23, 2026 | 51.35 | 51.60 | 51.33 | 51.60 | 51.60 | 0.53% | 4,459 |
| Jan 22, 2026 | 51.34 | 51.44 | 51.27 | 51.33 | 51.33 | 0.69% | 3,273 |
| Jan 21, 2026 | 50.96 | 51.02 | 50.90 | 50.98 | 50.98 | -0.35% | 1,951 |
| Jan 20, 2026 | 51.38 | 51.38 | 51.14 | 51.16 | 51.16 | -0.56% | 431 |
| Jan 19, 2026 | 51.59 | 51.66 | 51.45 | 51.45 | 51.45 | -0.45% | 46 |
| Jan 16, 2026 | 51.41 | 51.70 | 51.38 | 51.68 | 51.68 | 0.53% | 2,124 |
| Jan 15, 2026 | 51.25 | 51.43 | 51.25 | 51.41 | 51.41 | 0.61% | 6,856 |
| Jan 14, 2026 | 51.25 | 51.25 | 51.00 | 51.10 | 51.10 | -0.29% | 929 |
| Jan 13, 2026 | 51.12 | 51.42 | 51.12 | 51.25 | 51.25 | 0.79% | 880 |
| Jan 12, 2026 | 50.85 | 51.00 | 50.85 | 50.85 | 50.85 | 0.34% | 2,587 |
| Jan 9, 2026 | 50.88 | 50.88 | 50.68 | 50.68 | 50.68 | -0.04% | 414 |
| Jan 8, 2026 | 50.66 | 50.86 | 50.66 | 50.70 | 50.70 | 0.08% | 84 |
| Jan 7, 2026 | 50.65 | 50.75 | 50.65 | 50.66 | 50.66 | 0.18% | 587 |
| Jan 6, 2026 | 51.00 | 51.00 | 50.57 | 50.57 | 50.57 | -0.43% | 77 |
| Jan 5, 2026 | 50.83 | 50.94 | 50.79 | 50.79 | 50.79 | 0.04% | 321 |
| Jan 2, 2026 | 50.70 | 50.87 | 50.44 | 50.77 | 50.77 | 0.34% | 3,419 |
| Dec 31, 2025 | 50.97 | 50.97 | 50.60 | 50.60 | 50.60 | -0.73% | 268 |
| Dec 30, 2025 | 50.95 | 51.06 | 50.93 | 50.97 | 50.73 | 0.04% | 6,320 |
| Dec 29, 2025 | 51.50 | 51.50 | 50.95 | 50.95 | 50.71 | -0.23% | 272 |
| Dec 24, 2025 | 51.19 | 51.19 | 51.07 | 51.07 | 50.83 | -0.55% | 6 |
| Dec 23, 2025 | 50.93 | 51.35 | 50.93 | 51.35 | 51.11 | 1.18% | 618 |
| Dec 22, 2025 | 50.44 | 50.75 | 49.93 | 50.75 | 50.51 | 0.79% | 592 |
| Dec 19, 2025 | 51.40 | 51.50 | 50.35 | 50.35 | 50.12 | 0.80% | 560 |
| Dec 18, 2025 | 49.94 | 50.02 | 49.92 | 49.95 | 49.72 | -0.08% | 102 |
| Dec 17, 2025 | 50.00 | 50.10 | 49.99 | 49.99 | 49.76 | -0.04% | 1,387 |
| Dec 16, 2025 | 50.30 | 50.49 | 50.01 | 50.01 | 49.78 | -0.68% | 2,844 |
| Dec 15, 2025 | 50.45 | 50.45 | 50.35 | 50.35 | 50.12 | -0.69% | 6,956 |
| Dec 12, 2025 | 50.59 | 50.76 | 50.59 | 50.70 | 50.46 | 1.10% | 860 |
| Dec 11, 2025 | 50.40 | 50.41 | 50.15 | 50.15 | 49.92 | 0.34% | 227 |
| Dec 10, 2025 | 50.00 | 50.07 | 49.98 | 49.98 | 49.75 | -0.38% | 5,643 |
| Dec 9, 2025 | 50.20 | 50.22 | 50.17 | 50.17 | 49.94 | -0.20% | 74 |
| Dec 8, 2025 | 50.32 | 50.32 | 50.23 | 50.27 | 50.04 | -0.18% | 39 |
| Dec 5, 2025 | 50.30 | 50.36 | 50.17 | 50.36 | 50.13 | 0.38% | 44 |
| Dec 4, 2025 | 50.25 | 50.26 | 50.09 | 50.17 | 49.94 | 0.16% | 38 |
| Dec 3, 2025 | 50.15 | 50.25 | 50.09 | 50.09 | 49.86 | - | 600 |
| Dec 2, 2025 | 50.15 | 50.15 | 50.09 | 50.09 | 49.86 | 0.18% | 265 |
| Dec 1, 2025 | 50.25 | 50.25 | 50.00 | 50.00 | 49.77 | -0.46% | 2,540 |
| Nov 28, 2025 | 50.18 | 50.33 | 50.15 | 50.23 | 50.00 | -0.06% | 65 |
| Nov 27, 2025 | 50.40 | 50.45 | 50.26 | 50.26 | 50.03 | -0.10% | 1,105 |
| Nov 26, 2025 | 50.27 | 50.39 | 50.20 | 50.31 | 50.08 | 1.00% | 422 |
| Nov 25, 2025 | 50.00 | 50.00 | 49.69 | 49.81 | 49.58 | 0.12% | 1,226 |
| Nov 24, 2025 | 49.58 | 49.75 | 49.58 | 49.75 | 49.52 | 1.18% | 215 |
| Nov 21, 2025 | 49.17 | 49.31 | 49.00 | 49.17 | 48.94 | -1.50% | 2,908 |
| Nov 20, 2025 | 49.45 | 49.92 | 49.45 | 49.92 | 49.69 | 1.16% | 718 |
| Nov 19, 2025 | 49.53 | 49.55 | 49.35 | 49.35 | 49.12 | -0.10% | 1,029 |
| Nov 18, 2025 | 50.25 | 50.25 | 49.40 | 49.40 | 49.17 | -1.98% | 4,819 |
| Nov 17, 2025 | 50.80 | 50.80 | 50.24 | 50.40 | 50.17 | 0.08% | 165 |
| Nov 14, 2025 | 50.30 | 50.42 | 50.25 | 50.36 | 50.13 | -1.22% | 745 |
| Nov 13, 2025 | 51.37 | 51.37 | 50.75 | 50.98 | 50.74 | -0.74% | 2,380 |
| Nov 12, 2025 | 51.56 | 51.56 | 51.36 | 51.36 | 51.12 | 0.10% | 3,616 |
| Nov 11, 2025 | 51.50 | 51.50 | 51.31 | 51.31 | 51.07 | -0.18% | 395 |
| Nov 10, 2025 | 51.26 | 51.40 | 51.19 | 51.40 | 51.16 | 0.57% | 514 |
| Nov 7, 2025 | 51.34 | 51.46 | 51.11 | 51.11 | 50.87 | -0.45% | 154 |
| Nov 6, 2025 | 51.48 | 51.48 | 51.27 | 51.34 | 51.10 | -0.89% | 130 |
| Nov 5, 2025 | 51.26 | 51.80 | 50.85 | 51.80 | 51.56 | 0.74% | 2,922 |
| Nov 4, 2025 | 51.64 | 51.68 | 51.24 | 51.42 | 51.18 | -0.35% | 8,147 |
| Nov 3, 2025 | 51.57 | 51.60 | 51.40 | 51.60 | 51.36 | -0.33% | 697 |
| Oct 31, 2025 | 51.88 | 51.89 | 51.77 | 51.77 | 51.53 | 0.12% | 1,041 |
| Oct 30, 2025 | 51.73 | 51.83 | 51.65 | 51.71 | 51.47 | -0.42% | 2,381 |
| Oct 29, 2025 | 52.44 | 52.44 | 51.90 | 51.93 | 51.69 | -0.97% | 1,933 |
| Oct 28, 2025 | 52.59 | 52.60 | 52.40 | 52.44 | 52.20 | -0.44% | 1,475 |
| Oct 27, 2025 | 52.67 | 52.80 | 52.67 | 52.67 | 52.42 | 0.46% | 775 |
| Oct 24, 2025 | 52.65 | 52.65 | 52.43 | 52.43 | 52.19 | -0.13% | 413 |
| Oct 23, 2025 | 52.40 | 52.52 | 52.29 | 52.50 | 52.26 | 0.19% | 900 |
| Oct 22, 2025 | 52.56 | 52.56 | 52.32 | 52.40 | 52.16 | -1.00% | 755 |
| Oct 21, 2025 | 52.73 | 52.97 | 52.73 | 52.93 | 52.68 | 1.09% | 1,188 |
| Oct 20, 2025 | 52.26 | 52.36 | 52.10 | 52.36 | 52.12 | 0.17% | 1,275 |
| Oct 17, 2025 | 52.45 | 52.52 | 52.27 | 52.27 | 52.03 | -0.72% | 2,724 |
| Oct 16, 2025 | 52.42 | 52.80 | 52.29 | 52.65 | 52.40 | 0.96% | 1,825 |
| Oct 15, 2025 | 52.09 | 52.15 | 52.07 | 52.15 | 51.91 | 1.09% | 2,963 |