Global X S&P World Ex Australia Garp ETF (ASX:GARP)
Australia
· Delayed Price · Currency is AUD 12.99
+0.01 (0.08%)
At close: Dec 5, 2025
ASX:GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.02 | 13.02 | 12.98 | 12.99 | 12.99 | 0.08% | 8,579 |
| Dec 4, 2025 | 13.05 | 13.06 | 12.96 | 12.98 | 12.98 | -0.31% | 403,360 |
| Dec 3, 2025 | 13.02 | 13.03 | 12.99 | 13.02 | 13.02 | - | 19,580 |
| Dec 2, 2025 | 13.05 | 13.05 | 13.00 | 13.02 | 13.02 | - | 12,733 |
| Dec 1, 2025 | 13.30 | 13.30 | 13.01 | 13.02 | 13.02 | -0.84% | 49,062 |
| Nov 28, 2025 | 13.05 | 13.13 | 13.05 | 13.13 | 13.13 | 0.46% | 45,436 |
| Nov 27, 2025 | 13.38 | 13.38 | 13.07 | 13.07 | 13.07 | - | 25,218 |
| Nov 26, 2025 | 13.49 | 13.49 | 13.07 | 13.07 | 13.07 | 0.69% | 4,353 |
| Nov 25, 2025 | 12.96 | 12.98 | 12.95 | 12.98 | 12.98 | 0.85% | 31,131 |
| Nov 24, 2025 | 13.00 | 13.05 | 12.86 | 12.87 | 12.87 | 0.70% | 59,669 |
| Nov 21, 2025 | 12.92 | 12.92 | 12.69 | 12.78 | 12.78 | -1.31% | 22,704 |
| Nov 20, 2025 | 12.92 | 12.96 | 12.92 | 12.95 | 12.95 | 1.41% | 40,195 |
| Nov 19, 2025 | 12.76 | 12.80 | 12.72 | 12.77 | 12.77 | -0.39% | 42,109 |
| Nov 18, 2025 | 13.28 | 13.28 | 12.80 | 12.82 | 12.82 | -1.16% | 18,412 |
| Nov 17, 2025 | 13.00 | 13.00 | 12.94 | 12.97 | 12.97 | 0.23% | 15,871 |
| Nov 14, 2025 | 13.02 | 13.02 | 12.94 | 12.94 | 12.94 | -0.99% | 56,330 |
| Nov 13, 2025 | 13.20 | 13.22 | 13.02 | 13.07 | 13.07 | -0.23% | 32,654 |
| Nov 12, 2025 | 13.10 | 13.10 | 13.05 | 13.10 | 13.10 | 0.54% | 10,271 |
| Nov 11, 2025 | 13.08 | 13.10 | 13.01 | 13.03 | 13.03 | 1.01% | 28,603 |
| Nov 10, 2025 | 13.04 | 13.04 | 12.88 | 12.90 | 12.90 | 0.08% | 20,741 |
| Nov 7, 2025 | 12.89 | 12.92 | 12.89 | 12.89 | 12.89 | -0.31% | 3,877 |
| Nov 6, 2025 | 12.91 | 12.96 | 12.86 | 12.93 | 12.93 | 0.08% | 54,993 |
| Nov 5, 2025 | 12.94 | 12.94 | 12.87 | 12.92 | 12.92 | -0.39% | 41,593 |
| Nov 4, 2025 | 13.05 | 13.06 | 12.96 | 12.97 | 12.97 | -0.08% | 22,159 |
| Nov 3, 2025 | 13.05 | 13.05 | 12.98 | 12.98 | 12.98 | -0.54% | 13,126 |
| Oct 31, 2025 | 13.32 | 13.32 | 12.97 | 13.05 | 13.05 | 0.38% | 43,630 |
| Oct 30, 2025 | 13.03 | 13.08 | 13.00 | 13.00 | 13.00 | -0.23% | 40,778 |
| Oct 29, 2025 | 13.05 | 13.06 | 13.00 | 13.03 | 13.03 | -0.76% | 45,091 |
| Oct 28, 2025 | 13.16 | 13.16 | 13.06 | 13.13 | 13.13 | 0.15% | 71,750 |
| Oct 27, 2025 | 13.15 | 13.15 | 13.11 | 13.11 | 13.11 | 0.23% | 38,472 |
| Oct 24, 2025 | 13.04 | 13.08 | 12.94 | 13.08 | 13.08 | 0.46% | 10,650 |
| Oct 23, 2025 | 13.05 | 13.25 | 12.98 | 13.02 | 13.02 | -0.23% | 22,963 |
| Oct 22, 2025 | 13.06 | 13.06 | 13.00 | 13.05 | 13.05 | 0.08% | 26,973 |
| Oct 21, 2025 | 12.95 | 13.05 | 12.95 | 13.04 | 13.04 | 0.54% | 15,061 |
| Oct 20, 2025 | 12.96 | 12.97 | 12.90 | 12.97 | 12.97 | 0.54% | 1,857,593 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.88 | 12.90 | 12.90 | -0.77% | 29,935 |
| Oct 16, 2025 | 13.10 | 13.10 | 12.93 | 13.00 | 13.00 | 0.39% | 78,645 |
| Oct 15, 2025 | 12.92 | 12.95 | 12.90 | 12.95 | 12.95 | 0.94% | 136,209 |
| Oct 14, 2025 | 13.18 | 13.18 | 12.83 | 12.83 | 12.83 | -0.31% | 112,466 |
| Oct 13, 2025 | 13.13 | 13.13 | 12.85 | 12.87 | 12.87 | -0.92% | 62,416 |
| Oct 10, 2025 | 13.00 | 13.00 | 12.96 | 12.99 | 12.99 | 0.23% | 22,654 |
| Oct 9, 2025 | 13.03 | 13.03 | 12.95 | 12.96 | 12.96 | -0.08% | 52,914 |
| Oct 8, 2025 | 12.93 | 12.99 | 12.93 | 12.97 | 12.97 | 0.39% | 12,613 |
| Oct 7, 2025 | 12.95 | 12.95 | 12.91 | 12.92 | 12.92 | 0.23% | 28,965 |
| Oct 6, 2025 | 13.01 | 13.01 | 12.89 | 12.89 | 12.89 | -0.08% | 11,824 |
| Oct 3, 2025 | 12.88 | 12.90 | 12.84 | 12.90 | 12.90 | 0.55% | 88,694 |
| Oct 2, 2025 | 12.81 | 12.83 | 12.80 | 12.83 | 12.83 | 0.86% | 26,449 |
| Oct 1, 2025 | 12.76 | 12.77 | 12.69 | 12.72 | 12.72 | -0.24% | 43,650 |
| Sep 30, 2025 | 12.80 | 12.81 | 12.69 | 12.75 | 12.75 | -0.39% | 78,192 |
| Sep 29, 2025 | 13.74 | 13.74 | 12.76 | 12.80 | 12.80 | 0.55% | 54,052 |
| Sep 26, 2025 | 12.76 | 12.76 | 12.72 | 12.73 | 12.73 | 1.43% | 75,159 |
| Sep 25, 2025 | 12.97 | 12.97 | 12.55 | 12.55 | 12.55 | -1.49% | 17,096 |
| Sep 24, 2025 | 12.81 | 12.81 | 12.71 | 12.74 | 12.74 | -0.47% | 72,841 |
| Sep 23, 2025 | 12.97 | 12.97 | 12.80 | 12.80 | 12.80 | 0.23% | 182,777 |
| Sep 22, 2025 | 12.77 | 12.81 | 12.77 | 12.77 | 12.77 | - | 123,265 |
| Sep 19, 2025 | 12.73 | 12.78 | 12.73 | 12.77 | 12.77 | 0.71% | 87,317 |
| Sep 18, 2025 | 12.61 | 12.69 | 12.61 | 12.68 | 12.68 | 1.04% | 168,485 |
| Sep 17, 2025 | 12.60 | 12.60 | 12.52 | 12.55 | 12.55 | -0.16% | 3,434 |
| Sep 16, 2025 | 12.60 | 12.61 | 12.56 | 12.57 | 12.57 | 0.40% | 82,294 |
| Sep 15, 2025 | 12.56 | 12.57 | 12.50 | 12.52 | 12.52 | -0.32% | 58,351 |
| Sep 12, 2025 | 12.60 | 12.60 | 12.54 | 12.56 | 12.56 | -0.16% | 95,059 |
| Sep 11, 2025 | 12.98 | 12.98 | 12.54 | 12.58 | 12.58 | -0.08% | 132,340 |
| Sep 10, 2025 | 12.61 | 12.62 | 12.57 | 12.59 | 12.59 | 0.64% | 26,598 |
| Sep 9, 2025 | 12.58 | 12.58 | 12.51 | 12.51 | 12.51 | -0.48% | 80,271 |
| Sep 8, 2025 | 12.72 | 12.72 | 12.56 | 12.57 | 12.57 | -1.18% | 86,938 |
| Sep 5, 2025 | 12.71 | 12.72 | 12.68 | 12.72 | 12.72 | 0.79% | 14,200 |
| Sep 4, 2025 | 12.58 | 12.62 | 12.57 | 12.62 | 12.62 | 0.32% | 24,162 |
| Sep 3, 2025 | 12.57 | 12.59 | 12.55 | 12.58 | 12.58 | -0.16% | 211,289 |
| Sep 2, 2025 | 12.62 | 12.62 | 12.55 | 12.60 | 12.60 | -0.08% | 383,605 |
| Sep 1, 2025 | 12.60 | 12.64 | 12.60 | 12.61 | 12.61 | -0.24% | 229,659 |
| Aug 29, 2025 | 12.66 | 12.68 | 12.64 | 12.64 | 12.64 | -0.39% | 17,162 |
| Aug 28, 2025 | 12.70 | 12.70 | 12.65 | 12.69 | 12.69 | -0.16% | 35,745 |
| Aug 27, 2025 | 12.60 | 12.72 | 12.60 | 12.71 | 12.71 | 0.47% | 73,023 |
| Aug 26, 2025 | 12.71 | 12.71 | 12.63 | 12.65 | 12.65 | -0.47% | 45,086 |
| Aug 25, 2025 | 12.70 | 12.93 | 12.70 | 12.71 | 12.71 | 0.24% | 185,791 |
| Aug 22, 2025 | 12.70 | 12.70 | 12.66 | 12.68 | 12.68 | -0.24% | 84,962 |
| Aug 21, 2025 | 12.65 | 12.72 | 12.65 | 12.71 | 12.71 | 0.47% | 70,051 |
| Aug 20, 2025 | 12.65 | 12.66 | 12.62 | 12.65 | 12.65 | 0.24% | 78,802 |
| Aug 19, 2025 | 12.59 | 12.63 | 12.59 | 12.62 | 12.62 | 0.40% | 73,171 |
| Aug 18, 2025 | 12.75 | 12.75 | 12.56 | 12.57 | 12.57 | -0.32% | 102,666 |
| Aug 15, 2025 | 12.59 | 12.61 | 12.58 | 12.61 | 12.61 | 1.53% | 48,842 |
| Aug 14, 2025 | 12.42 | 12.44 | 12.42 | 12.42 | 12.42 | -0.24% | 41,789 |
| Aug 13, 2025 | 12.42 | 12.45 | 12.41 | 12.45 | 12.45 | 0.81% | 25,833 |
| Aug 12, 2025 | 12.37 | 12.37 | 12.30 | 12.35 | 12.35 | 0.16% | 48,304 |
| Aug 11, 2025 | 12.34 | 12.35 | 12.33 | 12.33 | 12.33 | 0.41% | 74,128 |
| Aug 8, 2025 | 12.35 | 12.35 | 12.26 | 12.28 | 12.28 | -0.49% | 51,050 |
| Aug 7, 2025 | 12.35 | 12.37 | 12.32 | 12.34 | 12.34 | -0.48% | 70,007 |
| Aug 6, 2025 | 12.51 | 12.51 | 12.36 | 12.40 | 12.40 | -0.64% | 25,676 |
| Aug 5, 2025 | 12.52 | 12.52 | 12.42 | 12.48 | 12.48 | 1.71% | 44,678 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.24 | 12.27 | 12.27 | -1.37% | 18,576 |
| Aug 1, 2025 | 12.53 | 12.53 | 12.41 | 12.44 | 12.44 | -0.64% | 44,286 |
| Jul 31, 2025 | 12.50 | 12.56 | 12.50 | 12.52 | 12.52 | 1.46% | 133,749 |
| Jul 30, 2025 | 12.60 | 12.60 | 12.32 | 12.34 | 12.34 | -1.04% | 58,136 |
| Jul 29, 2025 | 12.48 | 12.48 | 12.43 | 12.47 | 12.47 | 0.24% | 24,144 |
| Jul 28, 2025 | 12.34 | 12.45 | 12.34 | 12.44 | 12.44 | 0.65% | 37,144 |
| Jul 25, 2025 | 12.50 | 12.50 | 12.33 | 12.36 | 12.36 | 0.57% | 28,720 |
| Jul 24, 2025 | 12.35 | 12.35 | 12.27 | 12.29 | 12.29 | 0.41% | 238,183 |
| Jul 23, 2025 | 12.24 | 12.27 | 12.24 | 12.24 | 12.24 | 0.25% | 33,099 |
| Jul 22, 2025 | 12.38 | 12.38 | 12.21 | 12.21 | 12.21 | -0.33% | 47,939 |
| Jul 21, 2025 | 12.24 | 12.26 | 12.23 | 12.25 | 12.25 | -0.57% | 91,073 |