Global X China Tech ETF (ASX:DRGN)
Australia
· Delayed Price · Currency is AUD 12.65
+0.13 (1.04%)
At close: Dec 5, 2025
ASX:DRGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.69 | 12.69 | 12.56 | 12.65 | 12.65 | 1.04% | 13,624 |
| Dec 4, 2025 | 12.57 | 12.62 | 12.42 | 12.52 | 12.52 | -0.32% | 34,145 |
| Dec 3, 2025 | 12.70 | 12.76 | 12.56 | 12.56 | 12.56 | -1.57% | 12,578 |
| Dec 2, 2025 | 13.00 | 13.00 | 12.76 | 12.76 | 12.76 | -0.16% | 7,117 |
| Dec 1, 2025 | 12.91 | 12.91 | 12.65 | 12.78 | 12.78 | -0.93% | 25,752 |
| Nov 28, 2025 | 12.78 | 13.11 | 12.60 | 12.90 | 12.90 | - | 23,659 |
| Nov 27, 2025 | 12.98 | 13.07 | 12.70 | 12.90 | 12.90 | -0.62% | 23,153 |
| Nov 26, 2025 | 12.85 | 12.98 | 12.60 | 12.98 | 12.98 | 2.20% | 26,191 |
| Nov 25, 2025 | 12.70 | 12.84 | 12.52 | 12.70 | 12.70 | 2.83% | 56,200 |
| Nov 24, 2025 | 12.20 | 12.45 | 12.20 | 12.35 | 12.35 | 0.98% | 236,776 |
| Nov 21, 2025 | 12.50 | 12.57 | 12.15 | 12.23 | 12.23 | -3.01% | 52,719 |
| Nov 20, 2025 | 12.75 | 13.00 | 12.61 | 12.61 | 12.61 | -0.32% | 38,329 |
| Nov 19, 2025 | 12.75 | 12.79 | 12.64 | 12.65 | 12.65 | -0.78% | 25,118 |
| Nov 18, 2025 | 13.00 | 13.00 | 12.65 | 12.75 | 12.75 | - | 50,878 |
| Nov 17, 2025 | 12.83 | 12.91 | 12.50 | 12.75 | 12.75 | -1.16% | 85,058 |
| Nov 14, 2025 | 13.11 | 13.12 | 12.84 | 12.90 | 12.90 | -1.68% | 92,534 |
| Nov 13, 2025 | 13.28 | 13.28 | 13.00 | 13.12 | 13.12 | 0.31% | 32,525 |
| Nov 12, 2025 | 13.51 | 13.80 | 12.99 | 13.08 | 13.08 | -0.98% | 41,547 |
| Nov 11, 2025 | 13.15 | 13.39 | 13.15 | 13.21 | 13.21 | 0.76% | 62,696 |
| Nov 10, 2025 | 13.48 | 13.62 | 13.10 | 13.11 | 13.11 | -2.67% | 51,963 |
| Nov 7, 2025 | 13.44 | 13.64 | 13.39 | 13.47 | 13.47 | 0.22% | 62,990 |
| Nov 6, 2025 | 13.20 | 13.50 | 13.17 | 13.44 | 13.44 | 2.83% | 25,753 |
| Nov 5, 2025 | 13.10 | 13.18 | 12.93 | 13.07 | 13.07 | -1.28% | 58,917 |
| Nov 4, 2025 | 13.41 | 13.41 | 13.17 | 13.24 | 13.24 | 0.53% | 10,552 |
| Nov 3, 2025 | 13.35 | 13.43 | 13.10 | 13.17 | 13.17 | -1.50% | 62,099 |
| Oct 31, 2025 | 13.90 | 13.90 | 13.34 | 13.37 | 13.37 | -2.76% | 23,917 |
| Oct 30, 2025 | 13.92 | 14.19 | 13.75 | 13.75 | 13.75 | -1.08% | 35,289 |
| Oct 29, 2025 | 14.13 | 14.13 | 13.85 | 13.90 | 13.90 | -1.42% | 49,030 |
| Oct 28, 2025 | 14.19 | 14.19 | 13.90 | 14.10 | 14.10 | 0.21% | 20,720 |
| Oct 27, 2025 | 13.95 | 14.86 | 13.82 | 14.07 | 14.07 | 3.46% | 75,571 |
| Oct 24, 2025 | 13.34 | 13.60 | 13.34 | 13.60 | 13.60 | 3.50% | 40,445 |
| Oct 23, 2025 | 13.25 | 13.27 | 13.05 | 13.14 | 13.14 | -0.38% | 19,215 |
| Oct 22, 2025 | 13.30 | 13.35 | 13.14 | 13.19 | 13.19 | -2.15% | 48,262 |
| Oct 21, 2025 | 13.30 | 13.52 | 13.20 | 13.48 | 13.48 | 2.98% | 64,748 |
| Oct 20, 2025 | 13.10 | 13.21 | 13.01 | 13.09 | 13.09 | 1.63% | 62,185 |
| Oct 17, 2025 | 13.10 | 13.10 | 12.84 | 12.88 | 12.88 | -1.68% | 91,639 |
| Oct 16, 2025 | 13.24 | 13.25 | 13.10 | 13.10 | 13.10 | - | 32,817 |
| Oct 15, 2025 | 13.03 | 13.10 | 12.86 | 13.10 | 13.10 | - | 97,873 |
| Oct 14, 2025 | 13.20 | 13.54 | 13.10 | 13.10 | 13.10 | 0.38% | 87,020 |
| Oct 13, 2025 | 13.50 | 13.50 | 13.00 | 13.05 | 13.05 | -4.95% | 110,342 |
| Oct 10, 2025 | 14.15 | 14.15 | 13.70 | 13.73 | 13.73 | -2.97% | 71,861 |
| Oct 9, 2025 | 14.01 | 14.24 | 14.00 | 14.15 | 14.15 | 1.29% | 32,884 |
| Oct 8, 2025 | 14.21 | 14.21 | 13.88 | 13.97 | 13.97 | -1.13% | 41,100 |
| Oct 7, 2025 | 14.24 | 14.25 | 14.04 | 14.13 | 14.13 | 0.86% | 21,855 |
| Oct 6, 2025 | 14.50 | 14.52 | 13.96 | 14.01 | 14.01 | -1.13% | 37,733 |
| Oct 3, 2025 | 14.42 | 14.42 | 14.14 | 14.17 | 14.17 | -0.77% | 60,171 |
| Oct 2, 2025 | 14.13 | 14.28 | 13.96 | 14.28 | 14.28 | 2.66% | 33,026 |
| Oct 1, 2025 | 13.91 | 13.94 | 13.85 | 13.91 | 13.91 | 0.43% | 11,158 |
| Sep 30, 2025 | 14.09 | 14.09 | 13.82 | 13.85 | 13.85 | -1.56% | 38,600 |
| Sep 29, 2025 | 13.97 | 14.08 | 13.75 | 14.07 | 14.07 | 0.72% | 54,923 |
| Sep 26, 2025 | 14.16 | 14.16 | 13.95 | 13.97 | 13.97 | -1.34% | 20,795 |
| Sep 25, 2025 | 13.85 | 14.21 | 13.79 | 14.16 | 14.16 | 2.61% | 32,563 |
| Sep 24, 2025 | 13.59 | 13.85 | 13.46 | 13.80 | 13.80 | 2.99% | 29,486 |
| Sep 23, 2025 | 13.72 | 13.87 | 13.40 | 13.40 | 13.40 | -2.19% | 85,305 |
| Sep 22, 2025 | 13.66 | 13.77 | 13.50 | 13.70 | 13.70 | 0.59% | 56,851 |
| Sep 19, 2025 | 13.72 | 13.76 | 13.56 | 13.62 | 13.62 | -0.80% | 66,047 |
| Sep 18, 2025 | 13.89 | 13.93 | 13.68 | 13.73 | 13.73 | 0.59% | 57,467 |
| Sep 17, 2025 | 13.36 | 13.70 | 13.35 | 13.65 | 13.65 | 2.32% | 48,131 |
| Sep 16, 2025 | 13.33 | 13.34 | 13.13 | 13.34 | 13.34 | 1.52% | 42,332 |
| Sep 15, 2025 | 13.07 | 13.24 | 12.99 | 13.14 | 13.14 | 0.08% | 21,169 |
| Sep 12, 2025 | 13.15 | 13.22 | 13.10 | 13.13 | 13.13 | 0.23% | 39,308 |
| Sep 11, 2025 | 12.50 | 13.15 | 12.43 | 13.10 | 13.10 | 3.80% | 13,060 |
| Sep 10, 2025 | 12.18 | 12.71 | 12.18 | 12.62 | 12.62 | 3.95% | 18,591 |
| Sep 9, 2025 | 12.50 | 12.50 | 12.14 | 12.14 | 12.14 | -0.74% | 14,828 |
| Sep 8, 2025 | 12.45 | 12.49 | 12.15 | 12.23 | 12.23 | 0.41% | 26,447 |
| Sep 5, 2025 | 12.07 | 12.45 | 11.96 | 12.18 | 12.18 | 0.91% | 58,157 |
| Sep 4, 2025 | 12.80 | 12.80 | 11.96 | 12.07 | 12.07 | -2.74% | 71,969 |
| Sep 3, 2025 | 12.80 | 12.80 | 12.38 | 12.41 | 12.41 | -2.13% | 13,323 |
| Sep 2, 2025 | 13.00 | 13.00 | 12.48 | 12.68 | 12.68 | -0.31% | 18,760 |
| Sep 1, 2025 | 12.60 | 12.76 | 12.51 | 12.72 | 12.72 | 2.33% | 53,756 |
| Aug 29, 2025 | 12.92 | 12.92 | 12.30 | 12.43 | 12.43 | 1.06% | 25,543 |
| Aug 28, 2025 | 12.40 | 12.40 | 12.06 | 12.30 | 12.30 | -1.91% | 40,039 |
| Aug 27, 2025 | 12.60 | 12.71 | 12.43 | 12.54 | 12.54 | -0.48% | 54,007 |
| Aug 26, 2025 | 12.57 | 12.65 | 12.40 | 12.60 | 12.60 | 1.12% | 360,755 |
| Aug 25, 2025 | 12.31 | 12.67 | 12.30 | 12.46 | 12.46 | 2.13% | 31,042 |
| Aug 22, 2025 | 11.90 | 12.21 | 11.77 | 12.20 | 12.20 | 3.65% | 38,315 |
| Aug 21, 2025 | 11.75 | 11.86 | 11.68 | 11.77 | 11.77 | 1.55% | 6,747 |
| Aug 20, 2025 | 11.99 | 11.99 | 11.52 | 11.59 | 11.59 | 0.09% | 28,785 |
| Aug 19, 2025 | 11.92 | 11.92 | 11.56 | 11.58 | 11.58 | -0.60% | 32,714 |
| Aug 18, 2025 | 11.51 | 11.80 | 11.35 | 11.65 | 11.65 | 2.19% | 9,385 |
| Aug 15, 2025 | 11.40 | 11.40 | 11.16 | 11.40 | 11.40 | 1.15% | 23,874 |
| Aug 14, 2025 | 11.20 | 11.38 | 11.20 | 11.27 | 11.27 | 0.90% | 22,551 |
| Aug 13, 2025 | 10.96 | 11.19 | 10.95 | 11.17 | 11.17 | 2.48% | 15,171 |
| Aug 12, 2025 | 10.78 | 10.90 | 10.77 | 10.90 | 10.90 | 0.93% | 16,488 |
| Aug 11, 2025 | 10.81 | 10.83 | 10.65 | 10.80 | 10.80 | 1.22% | 16,162 |
| Aug 8, 2025 | 10.78 | 10.78 | 10.67 | 10.67 | 10.67 | -1.30% | 14,076 |
| Aug 7, 2025 | 10.90 | 10.90 | 10.72 | 10.81 | 10.81 | - | 20,594 |
| Aug 6, 2025 | 10.94 | 10.94 | 10.73 | 10.81 | 10.81 | -0.18% | 20,261 |
| Aug 5, 2025 | 10.75 | 10.84 | 10.75 | 10.83 | 10.83 | 1.31% | 11,363 |
| Aug 4, 2025 | 10.78 | 10.78 | 10.57 | 10.69 | 10.69 | -1.20% | 40,690 |
| Aug 1, 2025 | 10.86 | 10.93 | 10.80 | 10.82 | 10.82 | -0.09% | 13,183 |
| Jul 31, 2025 | 11.00 | 11.04 | 10.83 | 10.83 | 10.83 | -0.64% | 26,815 |
| Jul 30, 2025 | 11.13 | 11.13 | 10.90 | 10.90 | 10.90 | -0.46% | 33,058 |
| Jul 29, 2025 | 11.13 | 11.13 | 10.90 | 10.95 | 10.95 | 0.64% | 18,230 |
| Jul 28, 2025 | 11.03 | 11.03 | 10.85 | 10.88 | 10.88 | 0.55% | 42,007 |
| Jul 25, 2025 | 10.85 | 10.85 | 10.80 | 10.82 | 10.82 | - | 6,618 |
| Jul 24, 2025 | 10.85 | 10.88 | 10.74 | 10.82 | 10.82 | -0.28% | 8,050 |
| Jul 23, 2025 | 10.84 | 10.89 | 10.73 | 10.85 | 10.85 | 0.93% | 38,789 |
| Jul 22, 2025 | 10.75 | 10.82 | 10.70 | 10.75 | 10.75 | - | 6,051 |
| Jul 21, 2025 | 10.83 | 11.14 | 10.70 | 10.75 | 10.75 | 0.19% | 300,357 |