Schroder Global Equity Alpha Active ETF (ASX:ALPH)
Australia
· Delayed Price · Currency is AUD 11.48
0.00 (0.00%)
At close: Dec 4, 2025
ASX:ALPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 5 |
| Dec 4, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 248 |
| Dec 3, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.78% | 13 |
| Dec 1, 2025 | 11.59 | 11.59 | 11.57 | 11.57 | 11.57 | 0.35% | 13 |
| Nov 28, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.43% | 3,985 |
| Nov 27, 2025 | 11.56 | 11.58 | 11.56 | 11.58 | 11.58 | 0.35% | 326 |
| Nov 26, 2025 | 11.56 | 11.56 | 11.54 | 11.54 | 11.54 | 0.52% | 5,293 |
| Nov 25, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.23% | 11 |
| Nov 24, 2025 | 11.33 | 11.35 | 11.33 | 11.34 | 11.34 | 1.25% | 5,862 |
| Nov 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.10% | 8,905 |
| Nov 20, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.05% | 43 |
| Nov 19, 2025 | 11.23 | 11.23 | 11.21 | 11.21 | 11.21 | -0.49% | 2,018 |
| Nov 18, 2025 | 11.32 | 11.32 | 11.27 | 11.27 | 11.27 | -1.01% | 7,495 |
| Nov 17, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.09% | 54 |
| Nov 14, 2025 | 11.45 | 11.45 | 11.39 | 11.39 | 11.39 | -1.04% | 4,952 |
| Nov 13, 2025 | 11.50 | 11.51 | 11.50 | 11.51 | 11.51 | -0.35% | 80 |
| Nov 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.26% | 2,545 |
| Nov 11, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.96% | 17 |
| Nov 10, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.35% | 232 |
| Nov 7, 2025 | 11.40 | 11.40 | 11.37 | 11.37 | 11.37 | -0.44% | 5,462 |
| Nov 6, 2025 | 11.40 | 11.43 | 11.40 | 11.42 | 11.42 | 0.44% | 25,000 |
| Nov 5, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.44% | 44 |
| Nov 4, 2025 | 11.45 | 11.47 | 11.42 | 11.42 | 11.42 | -0.44% | 24,587 |
| Nov 3, 2025 | 11.48 | 11.48 | 11.47 | 11.47 | 11.47 | -0.26% | 694 |
| Oct 31, 2025 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | -0.09% | 1,066 |
| Oct 28, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 5,000 |
| Oct 27, 2025 | 11.47 | 11.51 | 11.47 | 11.51 | 11.51 | 0.61% | 12,000 |
| Oct 24, 2025 | 11.44 | 11.45 | 11.44 | 11.44 | 11.44 | -0.17% | 25,217 |
| Oct 22, 2025 | 11.48 | 11.49 | 11.46 | 11.46 | 11.46 | 1.06% | 1,713 |
| Oct 17, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.48% | 793 |
| Oct 16, 2025 | 11.37 | 11.40 | 11.37 | 11.40 | 11.40 | 0.04% | 352 |
| Oct 15, 2025 | 11.33 | 11.39 | 11.31 | 11.39 | 11.39 | 1.52% | 323 |
| Oct 13, 2025 | 11.22 | 11.23 | 11.20 | 11.22 | 11.22 | -0.62% | 31,672 |
| Oct 10, 2025 | 11.31 | 11.31 | 11.28 | 11.29 | 11.29 | - | 3,701 |
| Oct 9, 2025 | 11.33 | 11.34 | 11.29 | 11.29 | 11.29 | - | 5,369 |
| Oct 8, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% | 87 |
| Oct 7, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.09% | 3,000 |
| Oct 6, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% | 354 |
| Oct 3, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | 100 |
| Oct 2, 2025 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 0.36% | 20,180 |
| Oct 1, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% | 625 |
| Sep 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.27% | 1,325 |
| Sep 29, 2025 | 11.29 | 11.29 | 11.21 | 11.21 | 11.21 | 0.36% | 10,126 |
| Sep 26, 2025 | 11.18 | 11.18 | 11.17 | 11.17 | 11.17 | -0.18% | 4,171 |
| Sep 24, 2025 | 11.17 | 11.19 | 11.17 | 11.19 | 11.19 | -0.53% | 2,672 |
| Sep 23, 2025 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 0.36% | 25,202 |
| Sep 19, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.81% | 5,357 |
| Sep 18, 2025 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | 1.09% | 5,481 |
| Sep 17, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.72% | 9,571 |
| Sep 16, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.45% | 38 |
| Sep 15, 2025 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | -0.27% | 15,389 |
| Sep 12, 2025 | 11.06 | 11.06 | 11.05 | 11.06 | 11.06 | -0.27% | 25,083 |
| Sep 10, 2025 | 11.13 | 11.13 | 11.09 | 11.09 | 11.09 | -0.36% | 30,479 |
| Sep 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.83% | 13 |
| Sep 3, 2025 | 10.94 | 10.95 | 10.93 | 10.93 | 10.93 | -0.55% | 15,031 |
| Aug 28, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% | 198 |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | 148 |
| Aug 25, 2025 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | -0.09% | 15,879 |
| Aug 22, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 10,002 |
| Aug 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.09% | 14,005 |
| Aug 19, 2025 | 11.07 | 11.07 | 11.05 | 11.05 | 11.05 | 0.09% | 21,825 |
| Aug 18, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.45% | 25,887 |
| Aug 15, 2025 | 11.08 | 11.09 | 11.08 | 11.09 | 11.09 | 0.91% | 5 |
| Aug 14, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.10% | 3,466 |
| Aug 12, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.46% | 5 |
| Aug 11, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.87% | 3,666 |
| Aug 4, 2025 | 10.75 | 10.75 | 10.72 | 10.72 | 10.72 | -2.19% | 400 |
| Aug 1, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.45% | 100 |
| Jul 31, 2025 | 11.04 | 11.04 | 11.01 | 11.01 | 11.01 | 1.19% | 30,000 |
| Jul 30, 2025 | 10.87 | 10.88 | 10.85 | 10.88 | 10.88 | -0.37% | 55,773 |
| Jul 28, 2025 | 10.89 | 10.92 | 10.89 | 10.92 | 10.92 | 1.02% | 13,409 |
| Jul 25, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.56% | 1 |
| Jul 24, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.19% | 466 |
| Jul 23, 2025 | 10.78 | 10.78 | 10.77 | 10.77 | 10.77 | -0.55% | 5,625 |
| Jul 21, 2025 | 10.83 | 10.84 | 10.83 | 10.83 | 10.83 | 0.84% | 15,000 |
| Jul 15, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.09% | 47 |
| Jul 9, 2025 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | - | 10,000 |
| Jul 8, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.28% | 35 |
| Jul 1, 2025 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | 0.94% | 15,000 |
| Jun 27, 2025 | 10.64 | 10.64 | 10.62 | 10.62 | 10.58 | 0.85% | 10,000 |
| Jun 26, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.49 | -0.47% | 10 |
| Jun 25, 2025 | 10.59 | 10.59 | 10.58 | 10.58 | 10.54 | 1.44% | 73,662 |
| Jun 17, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.39 | -0.29% | 1,000 |