Global X EURO STOXX 50 ETF (ASX:ESTX)
Australia
· Delayed Price · Currency is AUD 111.32
+0.01 (0.01%)
At close: Dec 5, 2025
ASX:ESTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.25 | 111.36 | 111.10 | 111.32 | 111.32 | 0.01% | 3,234 |
| Dec 4, 2025 | 111.91 | 111.91 | 111.25 | 111.31 | 111.31 | 0.04% | 37,574 |
| Dec 3, 2025 | 111.16 | 111.54 | 111.16 | 111.27 | 111.27 | 0.31% | 7,180 |
| Dec 2, 2025 | 110.34 | 111.05 | 110.34 | 110.93 | 110.93 | 0.54% | 5,921 |
| Dec 1, 2025 | 111.00 | 112.13 | 110.32 | 110.33 | 110.33 | -0.14% | 12,982 |
| Nov 28, 2025 | 110.48 | 110.82 | 110.36 | 110.49 | 110.49 | -0.16% | 2,837 |
| Nov 27, 2025 | 111.00 | 111.03 | 110.50 | 110.67 | 110.67 | 0.44% | 7,753 |
| Nov 26, 2025 | 108.47 | 110.40 | 108.47 | 110.18 | 110.18 | 1.58% | 10,065 |
| Nov 25, 2025 | 108.85 | 108.85 | 108.31 | 108.47 | 108.47 | -0.51% | 8,149 |
| Nov 24, 2025 | 109.28 | 109.28 | 108.83 | 109.03 | 109.03 | 0.71% | 8,404 |
| Nov 21, 2025 | 110.00 | 110.00 | 107.90 | 108.26 | 108.26 | -1.28% | 6,311 |
| Nov 20, 2025 | 109.99 | 110.11 | 109.53 | 109.66 | 109.66 | 0.89% | 5,777 |
| Nov 19, 2025 | 109.00 | 109.00 | 108.54 | 108.69 | 108.69 | -0.96% | 10,437 |
| Nov 18, 2025 | 112.00 | 112.00 | 109.73 | 109.74 | 109.74 | -1.69% | 4,658 |
| Nov 17, 2025 | 112.43 | 112.43 | 111.10 | 111.63 | 111.63 | -0.71% | 11,018 |
| Nov 14, 2025 | 113.01 | 113.01 | 112.20 | 112.43 | 112.43 | -0.45% | 6,083 |
| Nov 13, 2025 | 112.39 | 113.33 | 112.38 | 112.94 | 112.94 | 0.49% | 3,863 |
| Nov 12, 2025 | 111.50 | 112.53 | 111.50 | 112.39 | 112.39 | 1.03% | 2,743 |
| Nov 11, 2025 | 111.00 | 111.26 | 110.85 | 111.24 | 111.24 | 0.81% | 18,183 |
| Nov 10, 2025 | 110.22 | 110.43 | 110.00 | 110.35 | 110.35 | 0.38% | 5,809 |
| Nov 7, 2025 | 110.53 | 110.53 | 109.81 | 109.93 | 109.93 | -0.53% | 21,839 |
| Nov 6, 2025 | 109.50 | 110.65 | 109.50 | 110.52 | 110.52 | 0.99% | 11,074 |
| Nov 5, 2025 | 110.60 | 110.60 | 109.11 | 109.44 | 109.44 | -0.35% | 4,338 |
| Nov 4, 2025 | 109.53 | 110.55 | 109.53 | 109.82 | 109.82 | -0.07% | 2,734 |
| Nov 3, 2025 | 110.82 | 110.82 | 109.90 | 109.90 | 109.90 | -0.74% | 6,570 |
| Oct 31, 2025 | 110.85 | 111.13 | 110.72 | 110.72 | 110.72 | -0.12% | 21,366 |
| Oct 30, 2025 | 110.82 | 111.26 | 110.71 | 110.85 | 110.85 | 0.19% | 3,090 |
| Oct 29, 2025 | 111.49 | 111.49 | 110.50 | 110.64 | 110.64 | -0.92% | 27,377 |
| Oct 28, 2025 | 111.62 | 111.87 | 111.59 | 111.67 | 111.67 | 0.06% | 20,595 |
| Oct 27, 2025 | 111.86 | 111.93 | 111.37 | 111.60 | 111.60 | -0.21% | 14,926 |
| Oct 24, 2025 | 111.62 | 111.88 | 111.38 | 111.84 | 111.84 | 0.85% | 11,480 |
| Oct 23, 2025 | 111.70 | 111.70 | 110.72 | 110.90 | 110.90 | -0.72% | 10,688 |
| Oct 22, 2025 | 112.10 | 112.10 | 111.43 | 111.70 | 111.70 | -0.54% | 16,032 |
| Oct 21, 2025 | 111.89 | 112.37 | 111.89 | 112.31 | 112.31 | 0.63% | 2,403 |
| Oct 20, 2025 | 111.73 | 111.81 | 111.10 | 111.61 | 111.61 | -0.04% | 6,637 |
| Oct 17, 2025 | 111.24 | 111.87 | 111.24 | 111.66 | 111.66 | 0.90% | 3,462 |
| Oct 16, 2025 | 110.60 | 110.99 | 110.13 | 110.66 | 110.66 | 0.10% | 2,013 |
| Oct 15, 2025 | 110.02 | 110.55 | 110.00 | 110.55 | 110.55 | 1.15% | 5,291 |
| Oct 14, 2025 | 108.91 | 109.46 | 108.91 | 109.29 | 109.29 | 0.34% | 10,724 |
| Oct 13, 2025 | 109.27 | 109.48 | 108.79 | 108.92 | 108.92 | -0.31% | 12,476 |
| Oct 10, 2025 | 110.55 | 110.99 | 109.12 | 109.26 | 109.26 | -0.17% | 5,770 |
| Oct 9, 2025 | 109.40 | 110.07 | 109.37 | 109.45 | 109.45 | 0.23% | 17,434 |
| Oct 8, 2025 | 109.73 | 109.73 | 109.15 | 109.20 | 109.20 | -0.47% | 10,390 |
| Oct 7, 2025 | 109.74 | 110.11 | 109.51 | 109.72 | 109.72 | -0.87% | 6,646 |
| Oct 6, 2025 | 110.84 | 110.97 | 110.34 | 110.68 | 110.68 | 0.01% | 3,822 |
| Oct 3, 2025 | 109.90 | 111.01 | 109.90 | 110.67 | 110.67 | 0.74% | 6,700 |
| Oct 2, 2025 | 109.59 | 109.87 | 109.42 | 109.86 | 109.86 | 1.36% | 29,078 |
| Oct 1, 2025 | 108.23 | 108.56 | 108.23 | 108.39 | 108.39 | 0.39% | 3,975 |
| Sep 30, 2025 | 108.58 | 108.58 | 107.65 | 107.97 | 107.97 | -0.56% | 6,647 |
| Sep 29, 2025 | 107.54 | 108.67 | 107.54 | 108.58 | 108.58 | 1.30% | 12,768 |
| Sep 26, 2025 | 107.42 | 107.42 | 107.02 | 107.19 | 107.19 | 0.16% | 19,632 |
| Sep 25, 2025 | 107.08 | 107.37 | 107.02 | 107.02 | 107.02 | -0.15% | 16,089 |
| Sep 24, 2025 | 107.50 | 107.60 | 106.94 | 107.18 | 107.18 | -0.20% | 5,654 |
| Sep 23, 2025 | 107.11 | 107.54 | 107.11 | 107.40 | 107.40 | 0.47% | 12,163 |
| Sep 22, 2025 | 107.08 | 107.24 | 106.75 | 106.90 | 106.90 | -0.15% | 14,090 |
| Sep 19, 2025 | 106.49 | 107.14 | 106.49 | 107.06 | 107.06 | 1.66% | 3,513 |
| Sep 18, 2025 | 105.69 | 105.71 | 105.27 | 105.31 | 105.31 | 0.05% | 8,553 |
| Sep 17, 2025 | 105.70 | 105.76 | 105.09 | 105.26 | 105.26 | -0.60% | 5,088 |
| Sep 16, 2025 | 105.10 | 105.96 | 105.10 | 105.90 | 105.90 | 1.09% | 8,109 |
| Sep 15, 2025 | 104.50 | 104.80 | 104.39 | 104.76 | 104.76 | 0.15% | 9,236 |
| Sep 12, 2025 | 104.80 | 104.90 | 104.27 | 104.60 | 104.60 | 0.20% | 7,210 |
| Sep 11, 2025 | 105.12 | 105.12 | 104.27 | 104.39 | 104.39 | -0.69% | 6,683 |
| Sep 10, 2025 | 105.21 | 105.50 | 104.96 | 105.12 | 105.12 | 0.14% | 8,785 |
| Sep 9, 2025 | 105.01 | 105.58 | 104.89 | 104.97 | 104.97 | 0.16% | 11,140 |
| Sep 8, 2025 | 105.59 | 105.59 | 104.69 | 104.80 | 104.80 | -0.76% | 9,338 |
| Sep 5, 2025 | 105.05 | 105.60 | 105.05 | 105.60 | 105.60 | 0.59% | 4,772 |
| Sep 4, 2025 | 105.99 | 105.99 | 104.45 | 104.98 | 104.98 | 0.80% | 12,693 |
| Sep 3, 2025 | 104.84 | 104.84 | 104.04 | 104.15 | 104.15 | -1.21% | 24,760 |
| Sep 2, 2025 | 105.64 | 105.86 | 105.16 | 105.43 | 105.43 | -0.25% | 7,498 |
| Sep 1, 2025 | 105.99 | 105.99 | 105.35 | 105.69 | 105.69 | -0.04% | 1,771 |
| Aug 29, 2025 | 106.25 | 106.68 | 105.55 | 105.73 | 105.73 | -0.23% | 6,616 |
| Aug 28, 2025 | 106.15 | 106.37 | 105.90 | 105.97 | 105.97 | -0.39% | 7,651 |
| Aug 27, 2025 | 107.20 | 107.20 | 106.38 | 106.38 | 106.38 | -0.71% | 20,133 |
| Aug 26, 2025 | 108.60 | 108.60 | 106.72 | 107.14 | 107.14 | -1.35% | 19,597 |
| Aug 25, 2025 | 109.32 | 109.32 | 108.59 | 108.61 | 108.61 | 0.22% | 5,493 |
| Aug 22, 2025 | 108.70 | 108.82 | 108.32 | 108.37 | 108.37 | -0.83% | 6,657 |
| Aug 21, 2025 | 109.18 | 109.66 | 109.08 | 109.28 | 109.28 | 0.86% | 177,016 |
| Aug 20, 2025 | 107.82 | 108.63 | 107.82 | 108.35 | 108.35 | 0.49% | 275,945 |
| Aug 19, 2025 | 107.77 | 107.84 | 107.60 | 107.82 | 107.82 | -0.03% | 39,393 |
| Aug 18, 2025 | 107.88 | 108.31 | 107.85 | 107.85 | 107.85 | -0.03% | 11,260 |
| Aug 15, 2025 | 105.95 | 107.88 | 105.95 | 107.88 | 107.88 | 1.84% | 13,333 |
| Aug 14, 2025 | 105.63 | 106.41 | 105.63 | 105.93 | 105.93 | 0.34% | 7,536 |
| Aug 13, 2025 | 105.21 | 105.67 | 105.21 | 105.57 | 105.57 | 0.35% | 11,440 |
| Aug 12, 2025 | 105.58 | 105.58 | 104.70 | 105.20 | 105.20 | -0.36% | 6,824 |
| Aug 11, 2025 | 104.87 | 105.86 | 104.87 | 105.58 | 105.58 | 0.68% | 4,643 |
| Aug 8, 2025 | 104.05 | 105.57 | 104.05 | 104.87 | 104.87 | 0.82% | 12,242 |
| Aug 7, 2025 | 103.87 | 104.41 | 103.87 | 104.02 | 104.02 | 0.14% | 13,977 |
| Aug 6, 2025 | 104.00 | 104.00 | 103.36 | 103.87 | 103.87 | 0.27% | 20,931 |
| Aug 5, 2025 | 103.13 | 103.71 | 103.13 | 103.59 | 103.59 | 1.24% | 18,567 |
| Aug 4, 2025 | 103.39 | 103.39 | 102.10 | 102.32 | 102.32 | -1.09% | 7,618 |
| Aug 1, 2025 | 105.39 | 105.39 | 103.38 | 103.45 | 103.45 | -1.83% | 8,768 |
| Jul 31, 2025 | 105.93 | 105.93 | 105.25 | 105.38 | 105.38 | 0.25% | 17,009 |
| Jul 30, 2025 | 105.13 | 105.29 | 105.00 | 105.12 | 105.12 | 0.39% | 15,681 |
| Jul 29, 2025 | 104.81 | 104.84 | 104.48 | 104.71 | 104.71 | -2.09% | 14,264 |
| Jul 28, 2025 | 106.01 | 106.94 | 106.01 | 106.94 | 106.94 | 1.62% | 13,966 |
| Jul 25, 2025 | 105.26 | 105.38 | 105.01 | 105.24 | 105.24 | -1.02% | 4,744 |
| Jul 24, 2025 | 106.50 | 106.50 | 105.84 | 106.32 | 106.32 | 1.24% | 10,396 |
| Jul 23, 2025 | 105.10 | 105.35 | 104.53 | 105.02 | 105.02 | -0.08% | 5,991 |
| Jul 22, 2025 | 105.22 | 105.29 | 104.90 | 105.10 | 105.10 | -0.10% | 8,384 |
| Jul 21, 2025 | 106.65 | 106.65 | 105.01 | 105.21 | 105.21 | -0.68% | 10,342 |