Skip to main content
Global X S&P/Asx 200 Covered Call ETF (ASX:AYLD)
Australia flag Australia · Delayed Price · Currency is AUD
10.18
+0.01 (0.10%)
At close: Dec 5, 2025

ASX:AYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.1710.1910.1610.1810.180.10%3,454
Dec 4, 202510.1810.1810.1410.1710.170.20%6,258
Dec 3, 202510.1510.1810.1310.1510.15-0.39%25,882
Dec 2, 202510.1310.1910.1210.1910.190.39%22,009
Dec 1, 202510.1810.1810.1210.1510.15-0.10%70,509
Nov 28, 202510.1510.1810.1510.1610.160.20%16,603
Nov 27, 202510.2010.2010.1410.1410.140.10%7,123
Nov 26, 202510.1110.1710.1010.1310.130.80%15,965
Nov 25, 202510.0510.0610.0210.0510.050.30%6,375
Nov 24, 20259.9510.049.9510.0210.020.91%31,621
Nov 21, 20259.989.989.909.939.93-1.59%7,032
Nov 20, 202510.0410.0910.0410.0910.091.10%8,660
Nov 19, 20259.9910.009.969.989.98-0.10%22,926
Nov 18, 202510.1310.139.979.999.99-1.28%47,424
Nov 17, 202510.1310.1410.1110.1210.12-0.10%8,713
Nov 14, 202510.1610.1610.1110.1310.13-0.78%14,321
Nov 13, 202510.2510.2510.1910.2110.21-0.49%33,583
Nov 12, 202510.3010.3010.2510.2610.26-22,182
Nov 11, 202510.2610.2910.2510.2610.26-26,919
Nov 10, 202510.1610.2610.1610.2610.260.49%5,240
Nov 7, 202510.2510.2610.2110.2110.21-0.20%11,862
Nov 6, 202510.2110.2610.2110.2310.230.39%16,004
Nov 5, 202510.2110.2110.1710.1910.19-0.20%6,672
Nov 4, 202510.2510.2810.2110.2110.21-0.39%24,783
Nov 3, 202510.2610.2710.2210.2510.250.10%16,089
Oct 31, 202510.2810.2810.2410.2410.24-0.10%24,912
Oct 30, 202510.2510.2510.2410.2510.250.10%9,293
Oct 29, 202510.2610.2910.2110.2410.24-0.29%35,537
Oct 28, 202510.3210.3210.2710.2710.27-0.10%33,662
Oct 27, 202510.3310.3310.2810.2810.28-0.19%25,183
Oct 24, 202510.3110.3110.2810.3010.300.19%16,594
Oct 23, 202510.3710.3710.2610.2810.28-40,871
Oct 22, 202510.3710.3710.2610.2810.28-0.19%20,963
Oct 21, 202510.2610.3110.2610.3010.30-21,398
Oct 20, 202510.3010.4510.2110.3010.300.39%33,516
Oct 17, 202510.2710.2810.2410.2610.26-0.29%30,073
Oct 16, 202510.3210.3210.2510.2910.290.29%41,651
Oct 15, 202510.2310.2610.2310.2610.260.39%21,218
Oct 14, 202510.2110.2210.2010.2210.220.29%18,682
Oct 13, 202510.2510.2510.1910.1910.19-0.39%28,684
Oct 10, 202510.2510.2510.2310.2310.23-19,154
Oct 9, 202510.2310.2510.2210.2310.23-5,216
Oct 8, 202510.2410.2410.2110.2310.23-0.20%10,961
Oct 7, 202510.2610.2610.2210.2510.250.10%6,303
Oct 6, 202510.2410.2510.2210.2410.24-3,100
Oct 3, 202510.2510.2510.2110.2410.24-16,329
Oct 2, 202510.2410.2410.2210.2410.240.59%13,196
Oct 1, 202510.5010.5010.1510.1810.18-0.39%24,989
Sep 30, 202510.2310.4510.1610.2210.22-2.57%37,800
Sep 29, 202510.5010.5010.4810.4910.180.38%18,210
Sep 26, 202510.4510.4610.4410.4510.140.19%739
Sep 25, 202510.4510.4510.4110.4310.120.19%73,841
Sep 24, 202510.4510.4510.4110.4110.10-0.48%60,076
Sep 23, 202510.4510.4910.4510.4610.150.10%68,516
Sep 22, 202510.4510.4610.4310.4510.140.38%6,025
Sep 19, 202510.4810.4810.4110.4110.10-0.10%26,190
Sep 18, 202510.4210.4610.4110.4210.11-0.29%23,072
Sep 17, 202510.4510.4610.4210.4510.14-12,838
Sep 16, 202510.4510.4510.4210.4510.14-0.19%19,728
Sep 15, 202510.4910.4910.4310.4710.160.10%15,797
Sep 12, 202510.4410.4610.4310.4610.150.29%9,601
Sep 11, 202510.4210.4410.4210.4310.12-0.10%10,027
Sep 10, 202510.4510.4510.4210.4410.13-0.10%2,033
Sep 9, 202510.4510.4510.4010.4510.140.38%17,944
Sep 8, 202510.4310.4410.4010.4110.10-0.19%14,332
Sep 5, 202510.4010.4310.4010.4310.121.07%39,714
Sep 4, 202510.3610.4310.3210.3210.01-0.48%16,132
Sep 3, 202510.4610.4610.3710.3710.06-0.48%30,125
Sep 2, 202510.3810.4410.3810.4210.11-44,470
Sep 1, 202510.4610.4610.4010.4210.110.19%20,005
Aug 29, 202510.4110.4210.3810.4010.09-0.10%8,768
Aug 28, 202510.4010.4110.3810.4110.100.19%1,865
Aug 27, 202510.4010.4310.3810.3910.080.19%42,029
Aug 26, 202510.4410.4410.3710.3710.06-0.29%47,421
Aug 25, 202510.3310.4010.3310.4010.090.05%75,247
Aug 22, 202510.4310.4910.3810.4010.090.05%113,104
Aug 21, 202510.5010.5110.3810.3910.08-0.19%7,714
Aug 20, 202510.4610.4610.3610.4110.100.48%15,132
Aug 19, 202510.3810.3810.3510.3610.05-0.19%24,380
Aug 18, 202510.4010.4010.3510.3810.070.10%26,263
Aug 15, 202510.3610.3710.3310.3710.060.29%32,748
Aug 14, 202510.3810.3810.3210.3410.030.19%53,448
Aug 13, 202510.3010.3610.3010.3210.01-0.10%13,683
Aug 12, 202510.3410.3410.3210.3310.020.10%29,819
Aug 11, 202510.3510.3610.3110.3210.01-0.10%17,264
Aug 8, 202510.2910.3310.2910.3310.02-1,751
Aug 7, 202510.3010.3410.3010.3310.020.19%90,999
Aug 6, 202510.3010.3110.2810.3110.010.19%420,154
Aug 5, 202510.2710.3110.2710.299.990.59%34,934
Aug 4, 202510.2510.2510.2210.239.93-0.20%31,866
Aug 1, 202510.2810.2810.2310.259.95-0.29%2,863
Jul 31, 202510.3010.3010.2710.289.980.10%28,199
Jul 30, 202510.2310.2910.2310.279.970.39%17,588
Jul 29, 202510.2310.2510.2210.239.93-5,890
Jul 28, 202510.2410.2510.2110.239.93-0.10%18,067
Jul 25, 202510.2810.2810.2010.249.94-25,973
Jul 24, 202510.2810.2910.2210.249.94-0.19%37,818
Jul 23, 202510.2010.2610.2010.269.960.39%15,019
Jul 22, 202510.2710.2710.2010.229.920.10%24,448
Jul 21, 202510.2510.2510.1910.219.91-0.39%79,097