Global X FANG+ ETF (ASX:FANG)
Australia
· Delayed Price · Currency is AUD 33.35
-0.02 (-0.06%)
At close: Apr 29, 2026
ASX:FANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.25 | 33.27 | 33.13 | 33.15 | - | -0.66% | 33,022 |
| Apr 28, 2026 | 33.50 | 33.55 | 33.36 | 33.37 | 33.37 | 0.18% | 118,587 |
| Apr 27, 2026 | 33.26 | 33.45 | 33.22 | 33.31 | 33.31 | 1.22% | 179,997 |
| Apr 24, 2026 | 33.01 | 33.07 | 32.87 | 32.91 | 32.91 | -0.42% | 189,379 |
| Apr 23, 2026 | 33.24 | 33.28 | 32.90 | 33.05 | 33.05 | 1.54% | 138,358 |
| Apr 22, 2026 | 32.55 | 32.62 | 32.50 | 32.55 | 32.55 | 0.03% | 69,104 |
| Apr 21, 2026 | 32.45 | 32.63 | 32.44 | 32.54 | 32.54 | -0.03% | 74,847 |
| Apr 20, 2026 | 32.69 | 32.79 | 32.55 | 32.55 | 32.55 | 0.56% | 139,238 |
| Apr 17, 2026 | 32.70 | 32.70 | 32.36 | 32.37 | 32.37 | -1.01% | 201,287 |
| Apr 16, 2026 | 32.63 | 32.78 | 32.57 | 32.70 | 32.70 | 1.58% | 156,681 |
| Apr 15, 2026 | 32.26 | 32.38 | 32.18 | 32.19 | 32.19 | 2.19% | 188,990 |
| Apr 14, 2026 | 31.25 | 31.52 | 31.25 | 31.50 | 31.50 | 2.17% | 338,966 |
| Apr 13, 2026 | 30.85 | 31.00 | 30.83 | 30.83 | 30.83 | -0.06% | 97,855 |
| Apr 10, 2026 | 30.80 | 30.93 | 30.73 | 30.85 | 30.85 | 0.92% | 596,559 |
| Apr 9, 2026 | 30.49 | 30.62 | 30.47 | 30.57 | 30.57 | -1.26% | 156,287 |
| Apr 8, 2026 | 30.74 | 31.00 | 30.68 | 30.96 | 30.96 | 3.20% | 442,145 |
| Apr 7, 2026 | 30.04 | 30.20 | 29.98 | 30.00 | 30.00 | 2.32% | 145,682 |
| Apr 2, 2026 | 29.80 | 29.84 | 29.32 | 29.32 | 29.32 | -0.98% | 125,310 |
| Apr 1, 2026 | 29.41 | 29.61 | 29.41 | 29.61 | 29.61 | 3.79% | 209,238 |
| Mar 31, 2026 | 28.33 | 28.63 | 28.00 | 28.53 | 28.53 | -0.42% | 190,379 |
| Mar 30, 2026 | 29.00 | 29.09 | 28.47 | 28.65 | 28.65 | -2.42% | 156,090 |
| Mar 27, 2026 | 29.50 | 29.52 | 29.27 | 29.36 | 29.36 | -1.51% | 99,246 |
| Mar 26, 2026 | 29.95 | 29.98 | 29.81 | 29.81 | 29.81 | -0.60% | 119,827 |
| Mar 25, 2026 | 29.99 | 30.04 | 29.83 | 29.99 | 29.99 | -0.40% | 110,425 |
| Mar 24, 2026 | 30.00 | 30.34 | 30.00 | 30.11 | 30.11 | 1.86% | 89,449 |
| Mar 23, 2026 | 29.70 | 29.73 | 29.50 | 29.56 | 29.56 | -1.47% | 139,908 |
| Mar 20, 2026 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | -1.32% | 91,534 |
| Mar 19, 2026 | 30.42 | 30.52 | 30.36 | 30.40 | 30.40 | -0.52% | 224,388 |
| Mar 18, 2026 | 30.65 | 30.65 | 30.42 | 30.56 | 30.56 | 0.39% | 112,724 |
| Mar 17, 2026 | 30.60 | 30.60 | 30.34 | 30.44 | 30.44 | -0.69% | 116,077 |
| Mar 16, 2026 | 30.61 | 30.75 | 30.61 | 30.65 | 30.65 | -0.23% | 64,169 |
| Mar 13, 2026 | 30.61 | 30.84 | 30.61 | 30.72 | 30.72 | 0.39% | 65,660 |
| Mar 12, 2026 | 30.79 | 30.79 | 30.48 | 30.60 | 30.60 | -0.75% | 100,979 |
| Mar 11, 2026 | 31.01 | 31.02 | 30.82 | 30.83 | 30.83 | -1.00% | 291,471 |
| Mar 10, 2026 | 30.97 | 31.20 | 30.97 | 31.14 | 31.14 | 2.43% | 146,964 |
| Mar 9, 2026 | 30.91 | 30.91 | 30.34 | 30.40 | 30.40 | -3.00% | 154,956 |
| Mar 6, 2026 | 31.41 | 31.43 | 31.24 | 31.34 | 31.34 | 1.06% | 117,951 |
| Mar 5, 2026 | 31.00 | 31.01 | 30.83 | 31.01 | 31.01 | 1.97% | 163,220 |
| Mar 4, 2026 | 30.25 | 30.60 | 30.25 | 30.41 | 30.41 | 1.88% | 115,747 |
| Mar 3, 2026 | 30.08 | 30.16 | 29.84 | 29.85 | 29.85 | 1.26% | 117,574 |
| Mar 2, 2026 | 29.60 | 29.75 | 29.48 | 29.48 | 29.48 | -1.21% | 174,265 |
| Feb 27, 2026 | 29.78 | 29.98 | 29.71 | 29.84 | 29.84 | 0.30% | 427,892 |
| Feb 26, 2026 | 29.99 | 30.00 | 29.70 | 29.75 | 29.75 | 1.50% | 124,152 |
| Feb 25, 2026 | 29.49 | 29.51 | 29.30 | 29.31 | 29.31 | -0.61% | 115,306 |
| Feb 24, 2026 | 29.30 | 29.49 | 29.30 | 29.49 | 29.49 | -0.24% | 139,579 |
| Feb 23, 2026 | 29.95 | 29.95 | 29.53 | 29.56 | 29.56 | -1.50% | 106,429 |
| Feb 20, 2026 | 29.84 | 30.09 | 29.79 | 30.01 | 30.01 | 0.50% | 66,709 |
| Feb 19, 2026 | 29.97 | 29.99 | 29.80 | 29.86 | 29.86 | 0.61% | 82,149 |
| Feb 18, 2026 | 29.62 | 29.68 | 29.41 | 29.68 | 29.68 | 1.82% | 113,963 |
| Feb 17, 2026 | 29.45 | 29.51 | 29.13 | 29.15 | 29.15 | -0.95% | 339,473 |
| Feb 16, 2026 | 29.44 | 29.54 | 29.39 | 29.43 | 29.43 | -0.03% | 151,272 |
| Feb 13, 2026 | 29.56 | 29.56 | 29.37 | 29.44 | 29.44 | -2.68% | 322,193 |
| Feb 12, 2026 | 30.37 | 30.37 | 30.06 | 30.25 | 30.25 | -0.95% | 114,389 |
| Feb 11, 2026 | 30.79 | 30.79 | 30.52 | 30.54 | 30.54 | -0.94% | 85,196 |
| Feb 10, 2026 | 31.00 | 31.46 | 30.68 | 30.83 | 30.83 | 0.62% | 107,847 |
| Feb 9, 2026 | 30.57 | 30.81 | 30.50 | 30.64 | 30.64 | 2.65% | 258,918 |
| Feb 6, 2026 | 30.02 | 30.18 | 29.76 | 29.85 | 29.85 | -4.05% | 525,095 |
| Feb 5, 2026 | 31.15 | 31.19 | 30.96 | 31.11 | 31.11 | -1.33% | 400,139 |
| Feb 4, 2026 | 31.58 | 32.40 | 31.45 | 31.53 | 31.53 | -2.92% | 114,819 |
| Feb 3, 2026 | 32.41 | 32.64 | 32.35 | 32.48 | 32.48 | 2.20% | 174,589 |
| Feb 2, 2026 | 32.20 | 32.30 | 31.70 | 31.78 | 31.78 | -0.97% | 317,183 |
| Jan 30, 2026 | 32.10 | 32.18 | 31.97 | 32.09 | 32.09 | -0.86% | 195,376 |
| Jan 29, 2026 | 32.80 | 33.00 | 32.37 | 32.37 | 32.37 | -2.12% | 197,034 |
| Jan 28, 2026 | 33.19 | 33.20 | 32.90 | 33.07 | 33.07 | -0.36% | 239,292 |
| Jan 27, 2026 | 32.90 | 33.20 | 32.90 | 33.19 | 33.19 | 1.25% | 168,431 |
| Jan 23, 2026 | 32.68 | 32.83 | 32.58 | 32.78 | 32.78 | 0.31% | 258,993 |
| Jan 22, 2026 | 32.84 | 32.89 | 32.63 | 32.68 | 32.68 | -0.31% | 199,255 |
| Jan 21, 2026 | 32.97 | 32.97 | 32.64 | 32.78 | 32.78 | -1.47% | 258,475 |
| Jan 20, 2026 | 33.49 | 33.50 | 33.27 | 33.27 | 33.27 | -0.78% | 189,976 |
| Jan 19, 2026 | 33.96 | 34.07 | 33.53 | 33.53 | 33.53 | -1.73% | 219,549 |
| Jan 16, 2026 | 34.05 | 34.17 | 34.01 | 34.12 | 34.12 | -0.06% | 145,063 |
| Jan 15, 2026 | 34.21 | 34.35 | 34.06 | 34.14 | 34.14 | -1.22% | 118,492 |
| Jan 14, 2026 | 34.73 | 34.78 | 34.56 | 34.56 | 34.56 | 0.17% | 76,730 |
| Jan 13, 2026 | 34.58 | 34.61 | 34.41 | 34.50 | 34.50 | 0.55% | 145,366 |
| Jan 12, 2026 | 34.60 | 34.70 | 34.27 | 34.31 | 34.31 | -0.15% | 146,564 |
| Jan 9, 2026 | 34.50 | 34.58 | 34.31 | 34.36 | 34.36 | -0.81% | 75,253 |
| Jan 8, 2026 | 34.51 | 34.70 | 34.51 | 34.64 | 34.64 | 1.73% | 100,809 |
| Jan 7, 2026 | 34.29 | 34.37 | 34.04 | 34.05 | 34.05 | -0.47% | 109,998 |
| Jan 6, 2026 | 34.30 | 34.30 | 34.18 | 34.21 | 34.21 | -0.70% | 110,739 |
| Jan 5, 2026 | 34.89 | 34.91 | 34.20 | 34.45 | 34.45 | -1.35% | 182,835 |
| Jan 2, 2026 | 34.78 | 34.92 | 34.75 | 34.92 | 34.92 | 0.32% | 99,506 |
| Dec 31, 2025 | 34.98 | 34.98 | 34.78 | 34.81 | 34.81 | -0.09% | 31,706 |
| Dec 30, 2025 | 35.00 | 35.00 | 34.82 | 34.84 | 34.84 | -0.57% | 43,097 |
| Dec 29, 2025 | 35.07 | 35.18 | 34.97 | 35.04 | 35.04 | -0.09% | 102,538 |
| Dec 24, 2025 | 35.20 | 35.26 | 35.06 | 35.07 | 35.07 | 0.26% | 39,052 |
| Dec 23, 2025 | 35.09 | 35.20 | 34.98 | 34.98 | 34.98 | -0.91% | 70,081 |
| Dec 22, 2025 | 35.27 | 35.39 | 35.16 | 35.30 | 35.30 | 1.03% | 101,571 |
| Dec 19, 2025 | 34.81 | 34.94 | 34.72 | 34.94 | 34.94 | 1.07% | 103,649 |
| Dec 18, 2025 | 34.64 | 34.96 | 34.48 | 34.57 | 34.57 | -1.20% | 229,943 |
| Dec 17, 2025 | 34.90 | 35.07 | 34.88 | 34.99 | 34.99 | 1.36% | 160,345 |
| Dec 16, 2025 | 35.00 | 35.00 | 34.49 | 34.52 | 34.52 | -3.25% | 169,851 |
| Dec 15, 2025 | 35.80 | 35.81 | 35.50 | 35.68 | 35.68 | -1.68% | 110,682 |
| Dec 12, 2025 | 36.25 | 36.30 | 36.15 | 36.29 | 36.29 | 0.33% | 191,223 |
| Dec 11, 2025 | 36.65 | 36.66 | 35.98 | 36.17 | 36.17 | -1.42% | 134,205 |
| Dec 10, 2025 | 36.68 | 36.80 | 36.62 | 36.69 | 36.69 | 0.03% | 105,127 |
| Dec 9, 2025 | 36.76 | 36.84 | 36.65 | 36.68 | 36.68 | -0.16% | 70,113 |
| Dec 8, 2025 | 36.79 | 36.82 | 36.67 | 36.74 | 36.74 | -0.11% | 74,958 |
| Dec 5, 2025 | 36.82 | 36.85 | 36.70 | 36.78 | 36.78 | 0.14% | 71,383 |
| Dec 4, 2025 | 37.00 | 37.00 | 36.69 | 36.73 | 36.73 | -1.02% | 100,597 |
| Dec 3, 2025 | 37.17 | 37.30 | 37.07 | 37.11 | 37.11 | 0.11% | 233,044 |