Global X Australia 300 ETF (ASX:A300)
Australia
· Delayed Price · Currency is AUD 50.36
+0.19 (0.38%)
At close: Dec 5, 2025
ASX:A300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.30 | 50.36 | 50.17 | 50.36 | 50.36 | 0.38% | 44 |
| Dec 4, 2025 | 50.25 | 50.26 | 50.09 | 50.17 | 50.17 | 0.16% | 38 |
| Dec 3, 2025 | 50.15 | 50.25 | 50.09 | 50.09 | 50.09 | - | 600 |
| Dec 2, 2025 | 50.15 | 50.15 | 50.09 | 50.09 | 50.09 | 0.18% | 265 |
| Dec 1, 2025 | 50.25 | 50.25 | 50.00 | 50.00 | 50.00 | -0.46% | 2,540 |
| Nov 28, 2025 | 50.18 | 50.33 | 50.15 | 50.23 | 50.23 | -0.06% | 65 |
| Nov 27, 2025 | 50.40 | 50.45 | 50.26 | 50.26 | 50.26 | -0.10% | 1,105 |
| Nov 26, 2025 | 50.27 | 50.39 | 50.20 | 50.31 | 50.31 | 1.00% | 422 |
| Nov 25, 2025 | 50.00 | 50.00 | 49.69 | 49.81 | 49.81 | 0.12% | 1,226 |
| Nov 24, 2025 | 49.58 | 49.75 | 49.58 | 49.75 | 49.75 | 1.18% | 215 |
| Nov 21, 2025 | 49.17 | 49.31 | 49.00 | 49.17 | 49.17 | -1.50% | 2,908 |
| Nov 20, 2025 | 49.45 | 49.92 | 49.45 | 49.92 | 49.92 | 1.16% | 718 |
| Nov 19, 2025 | 49.53 | 49.55 | 49.35 | 49.35 | 49.35 | -0.10% | 1,029 |
| Nov 18, 2025 | 50.25 | 50.25 | 49.40 | 49.40 | 49.40 | -1.98% | 4,819 |
| Nov 17, 2025 | 50.80 | 50.80 | 50.24 | 50.40 | 50.40 | 0.08% | 165 |
| Nov 14, 2025 | 50.30 | 50.42 | 50.25 | 50.36 | 50.36 | -1.22% | 745 |
| Nov 13, 2025 | 51.37 | 51.37 | 50.75 | 50.98 | 50.98 | -0.74% | 2,380 |
| Nov 12, 2025 | 51.56 | 51.56 | 51.36 | 51.36 | 51.36 | 0.10% | 3,616 |
| Nov 11, 2025 | 51.50 | 51.50 | 51.31 | 51.31 | 51.31 | -0.18% | 395 |
| Nov 10, 2025 | 51.26 | 51.40 | 51.19 | 51.40 | 51.40 | 0.57% | 514 |
| Nov 7, 2025 | 51.34 | 51.46 | 51.11 | 51.11 | 51.11 | -0.45% | 154 |
| Nov 6, 2025 | 51.48 | 51.48 | 51.27 | 51.34 | 51.34 | -0.89% | 130 |
| Nov 5, 2025 | 51.26 | 51.80 | 50.85 | 51.80 | 51.80 | 0.74% | 2,922 |
| Nov 4, 2025 | 51.64 | 51.68 | 51.24 | 51.42 | 51.42 | -0.35% | 8,147 |
| Nov 3, 2025 | 51.57 | 51.60 | 51.40 | 51.60 | 51.60 | -0.33% | 697 |
| Oct 31, 2025 | 51.88 | 51.89 | 51.77 | 51.77 | 51.77 | 0.12% | 1,041 |
| Oct 30, 2025 | 51.73 | 51.83 | 51.65 | 51.71 | 51.71 | -0.42% | 2,381 |
| Oct 29, 2025 | 52.44 | 52.44 | 51.90 | 51.93 | 51.93 | -0.97% | 1,933 |
| Oct 28, 2025 | 52.59 | 52.60 | 52.40 | 52.44 | 52.44 | -0.44% | 1,475 |
| Oct 27, 2025 | 52.67 | 52.80 | 52.67 | 52.67 | 52.67 | 0.46% | 775 |
| Oct 24, 2025 | 52.65 | 52.65 | 52.43 | 52.43 | 52.43 | -0.13% | 413 |
| Oct 23, 2025 | 52.40 | 52.52 | 52.29 | 52.50 | 52.50 | 0.19% | 900 |
| Oct 22, 2025 | 52.56 | 52.56 | 52.32 | 52.40 | 52.40 | -1.00% | 755 |
| Oct 21, 2025 | 52.73 | 52.97 | 52.73 | 52.93 | 52.93 | 1.09% | 1,188 |
| Oct 20, 2025 | 52.26 | 52.36 | 52.10 | 52.36 | 52.36 | 0.17% | 1,275 |
| Oct 17, 2025 | 52.45 | 52.52 | 52.27 | 52.27 | 52.27 | -0.72% | 2,724 |
| Oct 16, 2025 | 52.42 | 52.80 | 52.29 | 52.65 | 52.65 | 0.96% | 1,825 |
| Oct 15, 2025 | 52.09 | 52.15 | 52.07 | 52.15 | 52.15 | 1.09% | 2,963 |
| Oct 14, 2025 | 51.60 | 51.60 | 51.33 | 51.59 | 51.59 | 0.17% | 6,131 |
| Oct 13, 2025 | 51.73 | 51.74 | 51.49 | 51.50 | 51.50 | -0.98% | 1,332 |
| Oct 10, 2025 | 51.92 | 52.02 | 51.91 | 52.01 | 52.01 | 0.06% | 1,383 |
| Oct 9, 2025 | 52.07 | 52.15 | 51.98 | 51.98 | 51.98 | 0.15% | 6,359 |
| Oct 8, 2025 | 52.01 | 52.01 | 51.79 | 51.90 | 51.90 | 0.06% | 111 |
| Oct 7, 2025 | 52.10 | 52.10 | 51.86 | 51.87 | 51.87 | -0.44% | 3,497 |
| Oct 6, 2025 | 52.38 | 52.38 | 52.10 | 52.10 | 52.10 | -0.19% | 1,541 |
| Oct 3, 2025 | 51.90 | 52.20 | 51.83 | 52.20 | 52.20 | 0.50% | 125 |
| Oct 2, 2025 | 51.65 | 51.94 | 51.65 | 51.94 | 51.94 | 1.58% | 690 |
| Oct 1, 2025 | 51.40 | 51.40 | 51.13 | 51.13 | 51.13 | -0.41% | 1,770 |
| Sep 30, 2025 | 51.82 | 51.82 | 51.33 | 51.34 | 51.34 | -0.93% | 3,634 |
| Sep 29, 2025 | 51.40 | 53.00 | 51.40 | 51.82 | 51.42 | 0.82% | 282 |
| Sep 26, 2025 | 51.34 | 51.41 | 51.22 | 51.40 | 51.00 | 0.18% | 1,564 |
| Sep 25, 2025 | 51.12 | 51.38 | 51.10 | 51.31 | 50.91 | 0.25% | 881 |
| Sep 24, 2025 | 51.57 | 51.57 | 51.15 | 51.18 | 50.79 | -1.08% | 1,128 |
| Sep 23, 2025 | 51.65 | 51.78 | 51.57 | 51.74 | 51.34 | 0.47% | 351 |
| Sep 22, 2025 | 51.56 | 51.61 | 51.50 | 51.50 | 51.10 | 0.21% | 506 |
| Sep 19, 2025 | 51.48 | 51.48 | 51.39 | 51.39 | 50.99 | 0.29% | 7,388 |
| Sep 18, 2025 | 51.41 | 51.41 | 51.20 | 51.24 | 50.84 | -0.60% | 1,013 |
| Sep 17, 2025 | 51.83 | 51.83 | 51.55 | 51.55 | 51.15 | -0.71% | 710 |
| Sep 16, 2025 | 51.96 | 51.96 | 51.92 | 51.92 | 51.52 | 0.39% | 290 |
| Sep 15, 2025 | 51.54 | 51.73 | 51.48 | 51.72 | 51.32 | -0.27% | 198 |
| Sep 12, 2025 | 51.71 | 51.92 | 51.71 | 51.86 | 51.46 | 0.89% | 226 |
| Sep 11, 2025 | 51.54 | 51.54 | 51.34 | 51.40 | 51.00 | -0.19% | 101 |
| Sep 10, 2025 | 51.38 | 51.50 | 51.38 | 51.50 | 51.10 | 0.31% | 611 |
| Sep 9, 2025 | 51.62 | 51.62 | 51.34 | 51.34 | 50.94 | -0.60% | 2,838 |
| Sep 8, 2025 | 51.77 | 51.77 | 51.60 | 51.65 | 51.25 | -0.40% | 844 |
| Sep 5, 2025 | 51.79 | 51.86 | 51.73 | 51.86 | 51.46 | 0.80% | 10,014 |
| Sep 4, 2025 | 51.32 | 51.45 | 51.30 | 51.45 | 51.05 | 0.96% | 866 |
| Sep 3, 2025 | 51.68 | 51.68 | 50.96 | 50.96 | 50.57 | -1.53% | 1,746 |
| Sep 2, 2025 | 51.83 | 51.83 | 51.75 | 51.75 | 51.35 | -0.08% | 401 |
| Sep 1, 2025 | 52.06 | 52.06 | 51.79 | 51.79 | 51.39 | -0.60% | 3,270 |
| Aug 29, 2025 | 52.13 | 52.16 | 52.10 | 52.10 | 51.70 | -0.06% | 243 |
| Aug 28, 2025 | 52.50 | 52.50 | 52.03 | 52.13 | 51.73 | 0.27% | 112 |
| Aug 27, 2025 | 52.00 | 52.04 | 51.99 | 51.99 | 51.59 | 0.31% | 412 |
| Aug 26, 2025 | 52.06 | 52.06 | 51.79 | 51.83 | 51.43 | -0.52% | 1,633 |
| Aug 25, 2025 | 52.50 | 52.50 | 52.10 | 52.10 | 51.70 | - | 735 |
| Aug 22, 2025 | 52.39 | 52.39 | 52.10 | 52.10 | 51.70 | -0.19% | 1,721 |
| Aug 21, 2025 | 52.00 | 52.24 | 51.97 | 52.20 | 51.80 | 1.46% | 1,127 |
| Aug 20, 2025 | 51.43 | 51.45 | 51.43 | 51.45 | 51.05 | 0.19% | 21 |
| Aug 19, 2025 | 51.57 | 51.59 | 51.35 | 51.35 | 50.95 | -0.54% | 1,337 |
| Aug 18, 2025 | 51.57 | 51.73 | 51.55 | 51.63 | 51.23 | 0.25% | 602 |
| Aug 15, 2025 | 51.25 | 51.50 | 51.25 | 51.50 | 51.10 | 0.63% | 56 |
| Aug 14, 2025 | 51.20 | 51.35 | 51.18 | 51.18 | 50.79 | 0.29% | 1,436 |
| Aug 13, 2025 | 51.31 | 52.00 | 50.90 | 51.03 | 50.64 | -0.43% | 14,333 |
| Aug 12, 2025 | 51.00 | 51.25 | 51.00 | 51.25 | 50.85 | 0.47% | 3,696 |
| Aug 11, 2025 | 50.97 | 51.02 | 50.94 | 51.01 | 50.62 | 0.35% | 2,274 |
| Aug 8, 2025 | 50.86 | 50.95 | 50.80 | 50.83 | 50.44 | -0.22% | 9,917 |
| Aug 7, 2025 | 51.06 | 51.06 | 50.94 | 50.94 | 50.55 | -0.16% | 5,773 |