Betashares Global Shares Ex Us ETF (ASX:EXUS)
Australia
· Delayed Price · Currency is AUD 35.47
-0.12 (-0.34%)
At close: Mar 6, 2026
ASX:EXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.75 | 35.75 | 35.30 | 35.47 | 35.47 | -0.34% | 13,199 |
| Mar 5, 2026 | 36.35 | 36.35 | 35.51 | 35.59 | 35.59 | 0.79% | 42,544 |
| Mar 4, 2026 | 35.95 | 35.95 | 35.20 | 35.31 | 35.31 | -1.81% | 42,487 |
| Mar 3, 2026 | 36.29 | 36.32 | 35.96 | 35.96 | 35.96 | -1.51% | 47,171 |
| Mar 2, 2026 | 37.17 | 37.17 | 36.50 | 36.51 | 36.51 | -1.06% | 24,568 |
| Feb 27, 2026 | 37.50 | 37.50 | 36.85 | 36.90 | 36.90 | 0.38% | 9,286 |
| Feb 26, 2026 | 36.72 | 36.97 | 36.72 | 36.76 | 36.76 | 0.14% | 18,626 |
| Feb 25, 2026 | 36.87 | 36.92 | 36.60 | 36.71 | 36.71 | 0.16% | 29,254 |
| Feb 24, 2026 | 36.92 | 36.92 | 36.65 | 36.65 | 36.65 | -0.30% | 87,985 |
| Feb 23, 2026 | 37.13 | 37.17 | 36.68 | 36.76 | 36.76 | 0.11% | 72,285 |
| Feb 20, 2026 | 36.91 | 36.91 | 36.56 | 36.72 | 36.72 | -0.30% | 15,127 |
| Feb 19, 2026 | 36.88 | 37.00 | 36.60 | 36.83 | 36.83 | 0.68% | 10,830 |
| Feb 18, 2026 | 36.43 | 37.00 | 36.43 | 36.58 | 36.58 | 0.85% | 11,693 |
| Feb 17, 2026 | 36.70 | 36.70 | 36.27 | 36.27 | 36.27 | -0.33% | 6,588 |
| Feb 16, 2026 | 36.67 | 36.68 | 36.31 | 36.39 | 36.39 | -0.25% | 72,609 |
| Feb 13, 2026 | 36.52 | 36.57 | 36.36 | 36.48 | 36.48 | -0.68% | 18,679 |
| Feb 12, 2026 | 36.73 | 36.73 | 36.56 | 36.73 | 36.73 | 0.03% | 12,735 |
| Feb 11, 2026 | 37.00 | 37.00 | 36.60 | 36.72 | 36.72 | 0.38% | 19,350 |
| Feb 10, 2026 | 36.55 | 36.59 | 36.41 | 36.58 | 36.58 | 0.72% | 9,469 |
| Feb 9, 2026 | 37.01 | 37.01 | 36.28 | 36.32 | 36.32 | 1.00% | 18,533 |
| Feb 6, 2026 | 36.00 | 36.05 | 35.80 | 35.96 | 35.96 | -0.61% | 46,489 |
| Feb 5, 2026 | 36.51 | 36.77 | 36.10 | 36.18 | 36.18 | 0.33% | 95,012 |
| Feb 4, 2026 | 36.95 | 37.00 | 35.85 | 36.06 | 36.06 | -0.19% | 31,980 |
| Feb 3, 2026 | 36.20 | 36.28 | 36.00 | 36.13 | 36.13 | 0.92% | 12,095 |
| Feb 2, 2026 | 36.03 | 36.03 | 35.70 | 35.80 | 35.80 | -0.50% | 27,385 |
| Jan 30, 2026 | 36.00 | 36.02 | 35.90 | 35.98 | 35.98 | 0.64% | 9,294 |
| Jan 29, 2026 | 35.87 | 35.97 | 35.72 | 35.75 | 35.75 | -1.60% | 19,337 |
| Jan 28, 2026 | 36.30 | 36.83 | 36.16 | 36.33 | 36.33 | -0.03% | 14,768 |
| Jan 27, 2026 | 37.00 | 37.00 | 36.15 | 36.34 | 36.34 | 0.28% | 7,747 |
| Jan 23, 2026 | 36.38 | 36.38 | 36.23 | 36.24 | 36.24 | -0.38% | 6,907 |
| Jan 22, 2026 | 36.71 | 36.71 | 36.30 | 36.38 | 36.38 | -0.14% | 12,806 |
| Jan 21, 2026 | 36.65 | 36.65 | 36.34 | 36.43 | 36.43 | -0.36% | 6,823 |
| Jan 20, 2026 | 36.95 | 36.95 | 36.55 | 36.56 | 36.56 | -0.92% | 13,822 |
| Jan 19, 2026 | 36.90 | 37.05 | 36.85 | 36.90 | 36.90 | -0.49% | 34,042 |
| Jan 16, 2026 | 37.10 | 37.14 | 36.96 | 37.08 | 37.08 | -0.51% | 33,647 |
| Jan 15, 2026 | 37.20 | 37.28 | 37.07 | 37.27 | 37.27 | 0.89% | 13,636 |
| Jan 14, 2026 | 37.00 | 37.10 | 36.92 | 36.94 | 36.94 | 0.08% | 22,771 |
| Jan 13, 2026 | 37.10 | 37.30 | 36.86 | 36.91 | 36.91 | -0.08% | 11,945 |
| Jan 12, 2026 | 36.83 | 36.96 | 36.83 | 36.94 | 36.94 | 1.29% | 21,498 |
| Jan 9, 2026 | 36.56 | 36.56 | 36.42 | 36.47 | 36.47 | 0.63% | 2,619 |
| Jan 8, 2026 | 36.86 | 36.86 | 36.20 | 36.24 | 36.24 | -0.14% | 3,661 |
| Jan 7, 2026 | 36.45 | 36.49 | 36.29 | 36.29 | 36.29 | -0.71% | 16,086 |
| Jan 6, 2026 | 36.35 | 36.55 | 36.35 | 36.55 | 36.55 | 0.58% | 12,246 |
| Jan 5, 2026 | 36.00 | 36.34 | 36.00 | 36.34 | 36.34 | 1.14% | 4,952 |
| Jan 2, 2026 | 36.38 | 36.38 | 35.86 | 35.93 | 35.93 | -0.06% | 7,161 |
| Dec 31, 2025 | 36.00 | 36.00 | 35.82 | 35.95 | 35.91 | 0.28% | 938 |
| Dec 30, 2025 | 35.97 | 35.98 | 35.78 | 35.85 | 35.81 | 0.11% | 12,889 |
| Dec 29, 2025 | 35.90 | 35.98 | 35.76 | 35.81 | 35.77 | -0.22% | 24,030 |
| Dec 24, 2025 | 35.90 | 36.20 | 35.89 | 35.89 | 35.85 | -0.31% | 4,845 |
| Dec 23, 2025 | 35.99 | 36.03 | 35.92 | 36.00 | 35.96 | 0.08% | 10,256 |
| Dec 22, 2025 | 36.16 | 36.16 | 35.95 | 35.97 | 35.93 | 0.22% | 5,706 |
| Dec 19, 2025 | 35.76 | 35.90 | 35.75 | 35.89 | 35.85 | 0.53% | 5,576 |
| Dec 18, 2025 | 35.75 | 35.75 | 35.57 | 35.70 | 35.66 | 0.06% | 2,143 |
| Dec 17, 2025 | 36.38 | 36.38 | 35.60 | 35.68 | 35.64 | -0.08% | 7,739 |
| Dec 16, 2025 | 36.00 | 36.57 | 35.68 | 35.71 | 35.67 | -0.22% | 3,296 |
| Dec 15, 2025 | 35.73 | 35.79 | 35.65 | 35.79 | 35.75 | 0.17% | 1,493 |
| Dec 12, 2025 | 35.73 | 35.74 | 35.65 | 35.73 | 35.69 | 0.96% | 925 |
| Dec 11, 2025 | 35.65 | 35.65 | 35.28 | 35.39 | 35.36 | 0.48% | 5,634 |
| Dec 10, 2025 | 35.50 | 35.50 | 35.17 | 35.22 | 35.19 | -0.23% | 1,328 |
| Dec 9, 2025 | 35.30 | 35.43 | 35.28 | 35.30 | 35.27 | - | 6,519 |
| Dec 8, 2025 | 35.37 | 35.37 | 35.28 | 35.30 | 35.27 | -0.48% | 4,583 |
| Dec 5, 2025 | 35.98 | 35.98 | 35.40 | 35.47 | 35.44 | -0.06% | 5,097 |
| Dec 4, 2025 | 35.50 | 35.50 | 35.40 | 35.49 | 35.45 | 0.25% | 3,206 |
| Dec 3, 2025 | 36.00 | 36.00 | 35.31 | 35.40 | 35.37 | 0.06% | 26,266 |
| Dec 2, 2025 | 35.49 | 35.49 | 35.36 | 35.38 | 35.35 | -0.17% | 24,832 |
| Dec 1, 2025 | 35.63 | 35.63 | 35.44 | 35.44 | 35.41 | -0.28% | 4,542 |
| Nov 28, 2025 | 35.50 | 35.58 | 35.46 | 35.54 | 35.50 | 0.14% | 3,387 |
| Nov 27, 2025 | 35.65 | 35.65 | 35.49 | 35.49 | 35.45 | 0.17% | 20,048 |
| Nov 26, 2025 | 35.54 | 35.54 | 35.40 | 35.43 | 35.40 | 1.29% | 5,850 |
| Nov 25, 2025 | 35.17 | 35.17 | 34.97 | 34.98 | 34.95 | -0.34% | 2,292 |
| Nov 24, 2025 | 35.19 | 35.20 | 35.02 | 35.10 | 35.07 | 0.98% | 10,412 |
| Nov 21, 2025 | 35.05 | 35.05 | 34.50 | 34.76 | 34.73 | -0.83% | 16,732 |
| Nov 20, 2025 | 35.47 | 35.47 | 34.99 | 35.05 | 35.02 | 0.49% | 22,897 |
| Nov 19, 2025 | 35.10 | 35.10 | 34.70 | 34.88 | 34.85 | -0.68% | 8,800 |
| Nov 18, 2025 | 35.47 | 35.47 | 35.09 | 35.12 | 35.09 | -1.04% | 26,695 |
| Nov 17, 2025 | 35.59 | 35.60 | 35.44 | 35.49 | 35.45 | -0.62% | 16,674 |
| Nov 14, 2025 | 36.11 | 36.11 | 35.62 | 35.71 | 35.67 | -0.56% | 33,912 |
| Nov 13, 2025 | 36.04 | 36.04 | 35.77 | 35.91 | 35.87 | 0.36% | 35,590 |
| Nov 12, 2025 | 35.87 | 35.87 | 35.66 | 35.78 | 35.74 | 1.07% | 41,965 |
| Nov 11, 2025 | 35.44 | 35.48 | 35.34 | 35.40 | 35.37 | 0.57% | 33,736 |