Global X Australia 300 ETF (ASX:A300)
Australia
· Delayed Price · Currency is AUD 50.99
-0.06 (-0.12%)
Last updated: Apr 29, 2026, 2:46 PM AEST
ASX:A300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.07 | 51.13 | 50.99 | 51.05 | 51.05 | -0.45% | 428 |
| Apr 27, 2026 | 51.30 | 51.30 | 51.11 | 51.28 | 51.28 | 0.04% | 480 |
| Apr 24, 2026 | 51.40 | 51.40 | 51.26 | 51.26 | 51.26 | -0.29% | 823 |
| Apr 23, 2026 | 51.64 | 51.64 | 51.36 | 51.41 | 51.41 | -0.83% | 319 |
| Apr 22, 2026 | 52.29 | 52.29 | 51.84 | 51.84 | 51.84 | -1.05% | 24 |
| Apr 21, 2026 | 52.54 | 52.59 | 52.30 | 52.39 | 52.39 | -0.08% | 75 |
| Apr 20, 2026 | 52.47 | 52.50 | 52.15 | 52.43 | 52.43 | 0.29% | 1,439 |
| Apr 17, 2026 | 52.48 | 52.48 | 52.26 | 52.28 | 52.28 | -0.08% | 126 |
| Apr 16, 2026 | 52.62 | 52.90 | 52.32 | 52.32 | 52.32 | -0.53% | 261 |
| Apr 15, 2026 | 52.89 | 52.89 | 52.60 | 52.60 | 52.60 | -0.15% | 380 |
| Apr 14, 2026 | 52.70 | 52.73 | 52.50 | 52.68 | 52.68 | 1.06% | 337 |
| Apr 13, 2026 | 52.36 | 52.40 | 52.13 | 52.13 | 52.13 | -0.44% | 215 |
| Apr 10, 2026 | 52.40 | 52.47 | 52.36 | 52.36 | 52.36 | 0.17% | 41 |
| Apr 9, 2026 | 52.29 | 52.53 | 52.03 | 52.27 | 52.27 | -0.06% | 155 |
| Apr 8, 2026 | 52.45 | 52.54 | 52.15 | 52.30 | 52.30 | 2.83% | 10,169 |
| Apr 7, 2026 | 51.37 | 51.57 | 50.80 | 50.86 | 50.86 | 0.71% | 1,273 |
| Apr 2, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -0.28% | 397 |
| Apr 1, 2026 | 50.61 | 50.65 | 50.55 | 50.64 | 50.64 | 1.75% | 137 |
| Mar 31, 2026 | 49.98 | 50.01 | 49.50 | 49.77 | 49.77 | -0.38% | 123 |
| Mar 30, 2026 | 50.00 | 50.00 | 49.35 | 49.96 | 49.61 | 0.12% | 101 |
| Mar 27, 2026 | 50.15 | 50.15 | 49.90 | 49.90 | 49.55 | -0.60% | 961 |
| Mar 26, 2026 | 50.40 | 50.40 | 50.20 | 50.20 | 49.84 | -0.30% | 165 |
| Mar 25, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 49.99 | 1.53% | 7 |
| Mar 24, 2026 | 50.02 | 50.26 | 49.59 | 49.59 | 49.24 | 0.53% | 1,034 |
| Mar 23, 2026 | 49.02 | 49.33 | 48.95 | 49.33 | 48.98 | -1.06% | 1,255 |
| Mar 20, 2026 | 51.00 | 51.00 | 49.86 | 49.86 | 49.51 | -0.48% | 1,461 |
| Mar 19, 2026 | 50.28 | 50.28 | 50.10 | 50.10 | 49.75 | -1.76% | 702 |
| Mar 18, 2026 | 50.78 | 51.00 | 50.78 | 51.00 | 50.64 | 0.41% | 102 |
| Mar 16, 2026 | 50.53 | 50.79 | 50.53 | 50.79 | 50.43 | -0.08% | 217 |
| Mar 13, 2026 | 50.59 | 51.01 | 50.59 | 50.83 | 50.47 | 0.22% | 74 |
| Mar 12, 2026 | 50.91 | 50.91 | 50.60 | 50.72 | 50.36 | -1.40% | 160 |
| Mar 11, 2026 | 51.40 | 51.44 | 51.40 | 51.44 | 51.08 | 0.39% | 205 |
| Mar 10, 2026 | 51.25 | 51.48 | 51.23 | 51.24 | 50.88 | 3.02% | 541 |
| Mar 9, 2026 | 50.51 | 50.55 | 49.74 | 49.74 | 49.39 | -4.20% | 1,324 |
| Mar 6, 2026 | 51.83 | 51.92 | 51.77 | 51.92 | 51.55 | -0.75% | 319 |
| Mar 5, 2026 | 52.60 | 52.60 | 52.31 | 52.31 | 51.94 | 0.48% | 19 |
| Mar 4, 2026 | 52.30 | 52.31 | 51.95 | 52.06 | 51.69 | -1.68% | 867 |
| Mar 3, 2026 | 53.60 | 53.60 | 52.95 | 52.95 | 52.58 | -1.14% | 699 |
| Mar 2, 2026 | 53.42 | 53.56 | 53.42 | 53.56 | 53.18 | - | 140 |
| Feb 27, 2026 | 53.60 | 53.60 | 53.55 | 53.56 | 53.18 | 0.07% | 227 |
| Feb 26, 2026 | 53.65 | 53.65 | 53.52 | 53.52 | 53.14 | 0.49% | 79 |
| Feb 25, 2026 | 52.93 | 53.26 | 52.93 | 53.26 | 52.88 | 1.16% | 32 |
| Feb 24, 2026 | 52.62 | 52.65 | 52.62 | 52.65 | 52.28 | 0.11% | 950 |
| Feb 23, 2026 | 53.05 | 53.05 | 52.56 | 52.59 | 52.22 | -0.49% | 478 |
| Feb 20, 2026 | 52.78 | 52.85 | 52.78 | 52.85 | 52.48 | -0.06% | 14 |
| Feb 19, 2026 | 52.91 | 53.06 | 52.87 | 52.88 | 52.51 | 1.03% | 41 |
| Feb 18, 2026 | 52.34 | 52.39 | 52.29 | 52.34 | 51.97 | 0.21% | 49 |
| Feb 17, 2026 | 52.08 | 52.23 | 52.08 | 52.23 | 51.86 | 0.66% | 181 |
| Feb 16, 2026 | 52.00 | 52.00 | 51.89 | 51.89 | 51.52 | - | 535 |
| Feb 13, 2026 | 52.20 | 52.20 | 51.89 | 51.89 | 51.52 | -1.14% | 174 |
| Feb 12, 2026 | 52.50 | 52.81 | 52.26 | 52.49 | 52.12 | 0.44% | 1,197 |
| Feb 11, 2026 | 51.68 | 52.26 | 51.68 | 52.26 | 51.89 | 1.52% | 326 |
| Feb 10, 2026 | 51.77 | 51.77 | 51.48 | 51.48 | 51.12 | - | 89 |
| Feb 9, 2026 | 51.07 | 51.50 | 51.07 | 51.48 | 51.12 | 2.00% | 1,067 |
| Feb 6, 2026 | 51.13 | 51.13 | 50.47 | 50.47 | 50.11 | -2.38% | 2,383 |
| Feb 5, 2026 | 51.78 | 51.79 | 51.70 | 51.70 | 51.33 | -0.50% | 106 |
| Feb 4, 2026 | 51.42 | 51.96 | 51.37 | 51.96 | 51.59 | 0.81% | 557 |
| Feb 3, 2026 | 51.69 | 51.69 | 51.28 | 51.54 | 51.18 | 1.22% | 177 |
| Feb 2, 2026 | 51.34 | 51.34 | 50.92 | 50.92 | 50.56 | -1.13% | 948 |
| Jan 30, 2026 | 51.99 | 51.99 | 51.50 | 51.50 | 51.14 | -0.23% | 24 |
| Jan 29, 2026 | 51.76 | 51.76 | 51.49 | 51.62 | 51.25 | -0.35% | 3,698 |
| Jan 28, 2026 | 52.10 | 52.13 | 51.80 | 51.80 | 51.43 | -0.29% | 6,869 |
| Jan 27, 2026 | 51.79 | 52.05 | 51.79 | 51.95 | 51.58 | 0.68% | 1,284 |
| Jan 23, 2026 | 51.35 | 51.60 | 51.33 | 51.60 | 51.23 | 0.53% | 4,459 |
| Jan 22, 2026 | 51.34 | 51.44 | 51.27 | 51.33 | 50.97 | 0.69% | 3,273 |
| Jan 21, 2026 | 50.96 | 51.02 | 50.90 | 50.98 | 50.62 | -0.35% | 1,951 |
| Jan 20, 2026 | 51.38 | 51.38 | 51.14 | 51.16 | 50.80 | -0.56% | 431 |
| Jan 19, 2026 | 51.59 | 51.66 | 51.45 | 51.45 | 51.09 | -0.45% | 46 |
| Jan 16, 2026 | 51.41 | 51.70 | 51.38 | 51.68 | 51.31 | 0.53% | 2,124 |
| Jan 15, 2026 | 51.25 | 51.43 | 51.25 | 51.41 | 51.05 | 0.61% | 6,856 |
| Jan 14, 2026 | 51.25 | 51.25 | 51.00 | 51.10 | 50.74 | -0.29% | 929 |
| Jan 13, 2026 | 51.12 | 51.42 | 51.12 | 51.25 | 50.89 | 0.79% | 880 |
| Jan 12, 2026 | 50.85 | 51.00 | 50.85 | 50.85 | 50.49 | 0.34% | 2,587 |
| Jan 9, 2026 | 50.88 | 50.88 | 50.68 | 50.68 | 50.32 | -0.04% | 414 |
| Jan 8, 2026 | 50.66 | 50.86 | 50.66 | 50.70 | 50.34 | 0.08% | 84 |
| Jan 7, 2026 | 50.65 | 50.75 | 50.65 | 50.66 | 50.30 | 0.18% | 587 |
| Jan 6, 2026 | 51.00 | 51.00 | 50.57 | 50.57 | 50.21 | -0.43% | 77 |
| Jan 5, 2026 | 50.83 | 50.94 | 50.79 | 50.79 | 50.43 | 0.04% | 321 |
| Jan 2, 2026 | 50.70 | 50.87 | 50.44 | 50.77 | 50.41 | 0.34% | 3,419 |
| Dec 31, 2025 | 50.97 | 50.97 | 50.60 | 50.60 | 50.24 | -0.73% | 268 |
| Dec 30, 2025 | 50.95 | 51.06 | 50.93 | 50.97 | 50.37 | 0.04% | 6,320 |
| Dec 29, 2025 | 51.50 | 51.50 | 50.95 | 50.95 | 50.35 | -0.23% | 272 |
| Dec 24, 2025 | 51.19 | 51.19 | 51.07 | 51.07 | 50.47 | -0.55% | 6 |
| Dec 23, 2025 | 50.93 | 51.35 | 50.93 | 51.35 | 50.75 | 1.18% | 618 |
| Dec 22, 2025 | 50.44 | 50.75 | 49.93 | 50.75 | 50.16 | 0.79% | 592 |
| Dec 19, 2025 | 51.40 | 51.50 | 50.35 | 50.35 | 49.76 | 0.80% | 560 |
| Dec 18, 2025 | 49.94 | 50.02 | 49.92 | 49.95 | 49.37 | -0.08% | 102 |
| Dec 17, 2025 | 50.00 | 50.10 | 49.99 | 49.99 | 49.40 | -0.04% | 1,387 |
| Dec 16, 2025 | 50.30 | 50.49 | 50.01 | 50.01 | 49.42 | -0.68% | 2,844 |
| Dec 15, 2025 | 50.45 | 50.45 | 50.35 | 50.35 | 49.76 | -0.69% | 6,956 |
| Dec 12, 2025 | 50.59 | 50.76 | 50.59 | 50.70 | 50.11 | 1.10% | 860 |
| Dec 11, 2025 | 50.40 | 50.41 | 50.15 | 50.15 | 49.56 | 0.34% | 227 |
| Dec 10, 2025 | 50.00 | 50.07 | 49.98 | 49.98 | 49.39 | -0.38% | 5,643 |
| Dec 9, 2025 | 50.20 | 50.22 | 50.17 | 50.17 | 49.58 | -0.20% | 74 |
| Dec 8, 2025 | 50.32 | 50.32 | 50.23 | 50.27 | 49.68 | -0.18% | 39 |
| Dec 5, 2025 | 50.30 | 50.36 | 50.17 | 50.36 | 49.77 | 0.38% | 44 |
| Dec 4, 2025 | 50.25 | 50.26 | 50.09 | 50.17 | 49.58 | 0.16% | 38 |
| Dec 3, 2025 | 50.15 | 50.25 | 50.09 | 50.09 | 49.50 | - | 600 |
| Dec 2, 2025 | 50.15 | 50.15 | 50.09 | 50.09 | 49.50 | 0.18% | 265 |
| Dec 1, 2025 | 50.25 | 50.25 | 50.00 | 50.00 | 49.41 | -0.46% | 2,540 |