Global X S&P/Asx 200 Covered Call ETF (ASX:AYLD)
Australia
· Delayed Price · Currency is AUD 10.20
-0.02 (-0.20%)
At close: Apr 29, 2026
ASX:AYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.22 | 10.22 | 10.20 | 10.22 | 10.22 | -0.10% | 29,369 |
| Apr 27, 2026 | 10.25 | 10.25 | 10.21 | 10.23 | 10.23 | - | 21,702 |
| Apr 24, 2026 | 10.25 | 10.25 | 10.19 | 10.23 | 10.23 | -0.20% | 26,603 |
| Apr 23, 2026 | 10.22 | 10.25 | 10.20 | 10.25 | 10.25 | 0.10% | 13,437 |
| Apr 22, 2026 | 10.27 | 10.27 | 10.23 | 10.24 | 10.24 | -0.29% | 45,656 |
| Apr 21, 2026 | 10.27 | 10.28 | 10.26 | 10.27 | 10.27 | - | 16,942 |
| Apr 20, 2026 | 10.27 | 10.28 | 10.25 | 10.27 | 10.27 | - | 12,540 |
| Apr 17, 2026 | 10.38 | 10.38 | 10.24 | 10.27 | 10.27 | 0.10% | 23,194 |
| Apr 16, 2026 | 10.37 | 10.37 | 10.24 | 10.26 | 10.26 | 0.05% | 19,625 |
| Apr 15, 2026 | 10.29 | 10.29 | 10.24 | 10.26 | 10.26 | 0.05% | 2,415 |
| Apr 14, 2026 | 10.27 | 10.27 | 10.23 | 10.25 | 10.25 | 0.39% | 8,961 |
| Apr 13, 2026 | 10.22 | 10.25 | 10.21 | 10.21 | 10.21 | -0.10% | 11,286 |
| Apr 10, 2026 | 10.23 | 10.23 | 10.21 | 10.22 | 10.22 | -0.10% | 6,478 |
| Apr 9, 2026 | 10.25 | 10.25 | 10.19 | 10.23 | 10.23 | -0.20% | 11,025 |
| Apr 8, 2026 | 10.19 | 10.38 | 10.19 | 10.25 | 10.25 | 1.18% | 53,674 |
| Apr 7, 2026 | 10.14 | 10.18 | 10.08 | 10.13 | 10.13 | 1.20% | 15,409 |
| Apr 2, 2026 | 10.14 | 10.19 | 10.01 | 10.01 | 10.01 | -0.99% | 54,285 |
| Apr 1, 2026 | 10.08 | 10.11 | 10.05 | 10.11 | 10.11 | 1.51% | 28,923 |
| Mar 31, 2026 | 10.10 | 10.10 | 9.90 | 9.96 | 9.96 | -1.68% | 44,464 |
| Mar 30, 2026 | 10.16 | 10.16 | 10.07 | 10.13 | 9.93 | -0.30% | 14,139 |
| Mar 27, 2026 | 10.16 | 10.18 | 10.15 | 10.16 | 9.96 | - | 9,391 |
| Mar 26, 2026 | 10.23 | 10.24 | 10.16 | 10.16 | 9.96 | -0.29% | 27,230 |
| Mar 25, 2026 | 10.13 | 10.20 | 10.13 | 10.19 | 9.99 | 0.99% | 15,024 |
| Mar 24, 2026 | 10.14 | 10.14 | 10.06 | 10.09 | 9.89 | 0.90% | 25,443 |
| Mar 23, 2026 | 10.10 | 10.10 | 9.99 | 10.00 | 9.80 | -1.38% | 12,646 |
| Mar 20, 2026 | 10.15 | 10.17 | 10.10 | 10.14 | 9.94 | 0.10% | 10,606 |
| Mar 19, 2026 | 10.23 | 10.23 | 10.12 | 10.13 | 9.93 | -0.88% | 38,081 |
| Mar 18, 2026 | 10.27 | 10.27 | 10.22 | 10.22 | 10.02 | 0.59% | 50 |
| Mar 17, 2026 | 10.21 | 10.21 | 10.16 | 10.16 | 9.96 | 0.10% | 358 |
| Mar 16, 2026 | 10.21 | 10.21 | 10.13 | 10.15 | 9.95 | -0.10% | 22,550 |
| Mar 13, 2026 | 10.15 | 10.18 | 10.15 | 10.16 | 9.96 | 0.10% | 10,851 |
| Mar 12, 2026 | 10.13 | 10.17 | 10.13 | 10.15 | 9.95 | -0.39% | 13,282 |
| Mar 11, 2026 | 10.14 | 10.20 | 10.14 | 10.19 | 9.99 | 0.30% | 13,770 |
| Mar 10, 2026 | 10.17 | 10.29 | 10.15 | 10.16 | 9.96 | 0.89% | 11,182 |
| Mar 9, 2026 | 10.10 | 10.10 | 9.98 | 10.07 | 9.87 | -1.27% | 34,740 |
| Mar 6, 2026 | 10.22 | 10.22 | 10.20 | 10.20 | 10.00 | -0.20% | 773 |
| Mar 5, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.02 | 0.20% | 5,493 |
| Mar 4, 2026 | 10.00 | 10.21 | 10.00 | 10.20 | 10.00 | - | 19,723 |
| Mar 3, 2026 | 10.20 | 10.24 | 10.17 | 10.20 | 10.00 | -0.20% | 6,899 |
| Mar 2, 2026 | 10.23 | 10.24 | 10.20 | 10.22 | 10.02 | 0.10% | 8,588 |
| Feb 27, 2026 | 10.23 | 10.24 | 10.21 | 10.21 | 10.01 | -0.10% | 12,049 |
| Feb 26, 2026 | 10.24 | 10.24 | 10.22 | 10.22 | 10.02 | -0.10% | 16,763 |
| Feb 25, 2026 | 10.27 | 10.27 | 10.21 | 10.23 | 10.03 | 0.39% | 19,107 |
| Feb 24, 2026 | 10.20 | 10.22 | 10.19 | 10.19 | 9.99 | 0.10% | 13,529 |
| Feb 23, 2026 | 10.25 | 10.25 | 10.18 | 10.18 | 9.98 | -0.49% | 19,645 |
| Feb 20, 2026 | 10.23 | 10.24 | 10.20 | 10.23 | 10.03 | 0.20% | 53,364 |
| Feb 19, 2026 | 10.24 | 10.24 | 10.19 | 10.21 | 10.01 | 0.29% | 17,186 |
| Feb 18, 2026 | 10.19 | 10.22 | 10.18 | 10.18 | 9.98 | -0.10% | 20,979 |
| Feb 17, 2026 | 10.15 | 10.19 | 10.15 | 10.19 | 9.99 | 0.39% | 11,448 |
| Feb 16, 2026 | 10.16 | 10.25 | 10.15 | 10.15 | 9.95 | - | 37,528 |
| Feb 13, 2026 | 10.19 | 10.19 | 10.15 | 10.15 | 9.95 | -0.39% | 30,051 |
| Feb 12, 2026 | 10.16 | 10.19 | 10.16 | 10.19 | 9.99 | 0.10% | 18,994 |
| Feb 11, 2026 | 10.17 | 10.18 | 10.15 | 10.18 | 9.98 | 0.30% | 6,356 |
| Feb 10, 2026 | 10.14 | 10.15 | 10.13 | 10.15 | 9.95 | 0.30% | 18,595 |
| Feb 9, 2026 | 10.15 | 10.15 | 10.11 | 10.12 | 9.92 | 1.00% | 19,075 |
| Feb 6, 2026 | 10.10 | 10.10 | 10.02 | 10.02 | 9.82 | -0.99% | 39,384 |
| Feb 5, 2026 | 10.17 | 10.17 | 10.12 | 10.12 | 9.92 | -0.20% | 4,228 |
| Feb 4, 2026 | 10.19 | 10.19 | 10.13 | 10.14 | 9.94 | 0.10% | 11,224 |
| Feb 3, 2026 | 10.09 | 10.15 | 10.09 | 10.13 | 9.93 | 0.40% | 41,494 |
| Feb 2, 2026 | 10.15 | 10.17 | 10.07 | 10.09 | 9.89 | -0.39% | 31,497 |
| Jan 30, 2026 | 10.17 | 10.17 | 10.12 | 10.13 | 9.93 | -0.20% | 24,835 |
| Jan 29, 2026 | 10.16 | 10.16 | 10.11 | 10.15 | 9.95 | 0.20% | 59,097 |
| Jan 28, 2026 | 10.14 | 10.16 | 10.13 | 10.13 | 9.93 | -0.10% | 6,314 |
| Jan 27, 2026 | 10.07 | 10.16 | 10.07 | 10.14 | 9.94 | 0.20% | 41,016 |
| Jan 23, 2026 | 10.06 | 10.13 | 10.06 | 10.12 | 9.92 | 0.20% | 6,798 |
| Jan 22, 2026 | 10.12 | 10.12 | 10.10 | 10.10 | 9.90 | 0.40% | 11,012 |
| Jan 21, 2026 | 10.08 | 10.09 | 10.06 | 10.06 | 9.86 | -0.30% | 8,627 |
| Jan 20, 2026 | 10.12 | 10.12 | 10.09 | 10.09 | 9.89 | -0.20% | 2,188 |
| Jan 19, 2026 | 10.13 | 10.13 | 10.09 | 10.11 | 9.91 | -0.20% | 8,052 |
| Jan 16, 2026 | 10.13 | 10.13 | 10.11 | 10.13 | 9.93 | 0.30% | 8,925 |
| Jan 15, 2026 | 10.09 | 10.12 | 10.08 | 10.10 | 9.90 | 0.10% | 19,668 |
| Jan 14, 2026 | 10.10 | 10.10 | 10.06 | 10.09 | 9.89 | -0.10% | 2,829 |
| Jan 13, 2026 | 10.08 | 10.14 | 10.08 | 10.10 | 9.90 | 0.30% | 2,686 |
| Jan 12, 2026 | 10.10 | 10.10 | 10.05 | 10.07 | 9.87 | 0.20% | 11,269 |
| Jan 9, 2026 | 10.10 | 10.10 | 10.04 | 10.05 | 9.85 | 0.10% | 11,969 |
| Jan 8, 2026 | 10.05 | 10.05 | 10.02 | 10.04 | 9.84 | 0.10% | 6,463 |
| Jan 7, 2026 | 10.04 | 10.04 | 10.01 | 10.03 | 9.83 | 0.10% | 40,378 |
| Jan 6, 2026 | 10.09 | 10.09 | 10.00 | 10.02 | 9.82 | -0.10% | 28,404 |
| Jan 5, 2026 | 10.06 | 10.06 | 10.02 | 10.03 | 9.83 | -0.20% | 16,310 |
| Jan 2, 2026 | 10.04 | 10.05 | 10.02 | 10.05 | 9.85 | 0.30% | 42,650 |
| Dec 31, 2025 | 10.22 | 10.22 | 10.01 | 10.02 | 9.82 | -2.43% | 21,735 |
| Dec 30, 2025 | 10.24 | 10.27 | 10.23 | 10.27 | 9.85 | 0.29% | 8,673 |
| Dec 29, 2025 | 10.30 | 10.30 | 10.24 | 10.24 | 9.82 | -0.39% | 21,406 |
| Dec 24, 2025 | 10.26 | 10.28 | 10.24 | 10.28 | 9.86 | 0.19% | 8,585 |
| Dec 23, 2025 | 10.27 | 10.27 | 10.23 | 10.26 | 9.84 | 0.29% | 12,455 |
| Dec 22, 2025 | 10.25 | 10.25 | 10.20 | 10.23 | 9.81 | 0.20% | 30,065 |
| Dec 19, 2025 | 10.19 | 10.38 | 10.00 | 10.21 | 9.79 | 0.79% | 51,936 |
| Dec 18, 2025 | 10.10 | 10.14 | 10.09 | 10.13 | 9.72 | 0.10% | 9,352 |
| Dec 17, 2025 | 10.10 | 10.16 | 10.10 | 10.12 | 9.71 | -0.39% | 20,408 |
| Dec 16, 2025 | 10.21 | 10.23 | 10.16 | 10.16 | 9.74 | -0.20% | 7,237 |
| Dec 15, 2025 | 10.25 | 10.25 | 10.18 | 10.18 | 9.76 | -0.68% | 9,342 |
| Dec 12, 2025 | 10.13 | 10.28 | 10.13 | 10.25 | 9.83 | 1.08% | 84,933 |
| Dec 11, 2025 | 10.43 | 10.43 | 10.14 | 10.14 | 9.72 | -2.78% | 14,800 |
| Dec 10, 2025 | 10.14 | 10.43 | 10.11 | 10.43 | 10.00 | 2.86% | 16,667 |
| Dec 9, 2025 | 10.19 | 10.19 | 10.14 | 10.14 | 9.72 | -0.39% | 55,782 |
| Dec 8, 2025 | 10.18 | 10.26 | 10.16 | 10.18 | 9.76 | - | 20,502 |
| Dec 5, 2025 | 10.17 | 10.19 | 10.16 | 10.18 | 9.76 | 0.10% | 3,454 |
| Dec 4, 2025 | 10.18 | 10.18 | 10.14 | 10.17 | 9.75 | 0.20% | 6,258 |
| Dec 3, 2025 | 10.15 | 10.18 | 10.13 | 10.15 | 9.73 | -0.39% | 25,882 |
| Dec 2, 2025 | 10.13 | 10.19 | 10.12 | 10.19 | 9.77 | 0.39% | 22,009 |