Global X S&P World Ex Australia Garp ETF (ASX:GARP)
Australia
· Delayed Price · Currency is AUD 12.29
+0.08 (0.66%)
At close: Mar 5, 2026
ASX:GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.29 | 12.30 | 12.25 | 12.29 | 12.29 | 0.66% | 7,668 |
| Mar 4, 2026 | 12.20 | 12.24 | 12.18 | 12.21 | 12.21 | 0.16% | 13,360 |
| Mar 3, 2026 | 12.30 | 12.30 | 12.19 | 12.19 | 12.19 | -0.73% | 20,098 |
| Mar 2, 2026 | 12.36 | 12.36 | 12.26 | 12.28 | 12.28 | -0.65% | 12,166 |
| Feb 27, 2026 | 12.31 | 12.36 | 12.31 | 12.36 | 12.36 | 0.24% | 5,351 |
| Feb 26, 2026 | 12.40 | 12.40 | 12.33 | 12.33 | 12.33 | 0.08% | 10,308 |
| Feb 25, 2026 | 12.38 | 12.38 | 12.32 | 12.32 | 12.32 | -0.24% | 14,612 |
| Feb 24, 2026 | 12.35 | 12.36 | 12.34 | 12.35 | 12.35 | - | 19,830 |
| Feb 23, 2026 | 12.45 | 12.45 | 12.25 | 12.35 | 12.35 | -0.80% | 43,236 |
| Feb 20, 2026 | 12.43 | 12.47 | 12.35 | 12.45 | 12.45 | 0.16% | 22,124 |
| Feb 19, 2026 | 12.50 | 12.51 | 12.42 | 12.43 | 12.43 | 0.49% | 35,811 |
| Feb 18, 2026 | 12.28 | 12.37 | 12.28 | 12.37 | 12.37 | 0.73% | 34,494 |
| Feb 17, 2026 | 12.32 | 12.33 | 12.28 | 12.28 | 12.28 | -0.24% | 4,014 |
| Feb 16, 2026 | 12.36 | 12.36 | 12.27 | 12.31 | 12.31 | 0.08% | 48,681 |
| Feb 13, 2026 | 12.34 | 12.34 | 12.30 | 12.30 | 12.30 | -1.13% | 28,629 |
| Feb 12, 2026 | 12.50 | 12.50 | 12.38 | 12.44 | 12.44 | -0.24% | 33,619 |
| Feb 11, 2026 | 12.53 | 12.54 | 12.47 | 12.47 | 12.47 | -0.48% | 14,986 |
| Feb 10, 2026 | 12.53 | 12.53 | 12.49 | 12.53 | 12.53 | 0.08% | 5,260 |
| Feb 9, 2026 | 12.58 | 12.58 | 12.49 | 12.52 | 12.52 | 1.13% | 42,365 |
| Feb 6, 2026 | 12.47 | 12.47 | 12.36 | 12.38 | 12.38 | -0.88% | 29,108 |
| Feb 5, 2026 | 12.49 | 12.52 | 12.49 | 12.49 | 12.49 | 0.24% | 16,924 |
| Feb 4, 2026 | 12.60 | 12.60 | 12.44 | 12.46 | 12.46 | -1.27% | 5,854 |
| Feb 3, 2026 | 12.86 | 12.86 | 12.56 | 12.62 | 12.62 | 0.64% | 30,787 |
| Feb 2, 2026 | 12.66 | 12.66 | 12.52 | 12.54 | 12.54 | -0.63% | 29,719 |
| Jan 30, 2026 | 12.61 | 12.62 | 12.55 | 12.62 | 12.62 | 0.80% | 40,770 |
| Jan 29, 2026 | 12.66 | 12.67 | 12.51 | 12.52 | 12.52 | -1.18% | 66,313 |
| Jan 28, 2026 | 12.83 | 12.83 | 12.62 | 12.67 | 12.67 | -1.25% | 63,562 |
| Jan 27, 2026 | 12.78 | 12.83 | 12.75 | 12.83 | 12.83 | 0.23% | 28,251 |
| Jan 23, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 13,500 |
| Jan 22, 2026 | 12.91 | 12.91 | 12.80 | 12.80 | 12.80 | -0.08% | 18,342 |
| Jan 21, 2026 | 12.80 | 12.94 | 12.78 | 12.81 | 12.81 | - | 12,594 |
| Jan 20, 2026 | 12.97 | 12.97 | 12.81 | 12.81 | 12.81 | -1.31% | 111,030 |
| Jan 19, 2026 | 13.30 | 13.30 | 12.97 | 12.98 | 12.98 | -0.69% | 24,882 |
| Jan 16, 2026 | 13.13 | 13.13 | 13.04 | 13.07 | 13.07 | -0.15% | 9,763 |
| Jan 15, 2026 | 13.14 | 13.14 | 13.04 | 13.09 | 13.09 | -0.08% | 9,405 |
| Jan 14, 2026 | 13.21 | 13.21 | 13.09 | 13.10 | 13.10 | -0.08% | 18,121 |
| Jan 13, 2026 | 13.13 | 13.16 | 13.09 | 13.11 | 13.11 | 0.31% | 22,751 |
| Jan 12, 2026 | 13.20 | 13.21 | 13.06 | 13.07 | 13.07 | 0.38% | 26,918 |
| Jan 9, 2026 | 13.05 | 13.05 | 13.02 | 13.02 | 13.02 | 0.46% | 18,393 |
| Jan 8, 2026 | 13.04 | 13.04 | 12.95 | 12.96 | 12.96 | 0.47% | 6,188 |
| Jan 7, 2026 | 12.97 | 12.99 | 12.90 | 12.90 | 12.90 | -0.54% | 11,681 |
| Jan 6, 2026 | 12.88 | 12.98 | 12.87 | 12.97 | 12.97 | 0.23% | 16,042 |
| Jan 5, 2026 | 12.82 | 12.94 | 12.82 | 12.94 | 12.94 | 0.47% | 24,611 |
| Jan 2, 2026 | 12.88 | 12.90 | 12.87 | 12.88 | 12.88 | - | 3,609 |
| Dec 31, 2025 | 12.93 | 12.93 | 12.87 | 12.88 | 12.88 | -0.23% | 485 |
| Dec 30, 2025 | 12.89 | 12.92 | 12.88 | 12.91 | 12.87 | 0.08% | 5,472 |
| Dec 29, 2025 | 12.90 | 12.92 | 12.88 | 12.90 | 12.86 | 0.08% | 4,501 |
| Dec 24, 2025 | 12.94 | 12.94 | 12.89 | 12.89 | 12.85 | -0.54% | 9,825 |
| Dec 23, 2025 | 12.96 | 12.98 | 12.93 | 12.96 | 12.92 | - | 5,193 |
| Dec 22, 2025 | 13.01 | 13.01 | 12.96 | 12.96 | 12.92 | 0.31% | 22,351 |
| Dec 19, 2025 | 12.88 | 12.92 | 12.88 | 12.92 | 12.88 | 0.78% | 24,409 |
| Dec 18, 2025 | 12.90 | 12.90 | 12.81 | 12.82 | 12.78 | -0.62% | 8,708 |
| Dec 17, 2025 | 13.30 | 13.30 | 12.87 | 12.90 | 12.86 | - | 18,315 |
| Dec 16, 2025 | 12.94 | 12.94 | 12.89 | 12.90 | 12.86 | -0.08% | 45,539 |
| Dec 15, 2025 | 12.93 | 12.93 | 12.82 | 12.91 | 12.87 | -0.46% | 101,581 |
| Dec 12, 2025 | 12.93 | 12.98 | 12.93 | 12.97 | 12.93 | 1.17% | 35,682 |
| Dec 11, 2025 | 12.85 | 12.85 | 12.76 | 12.82 | 12.78 | -0.08% | 51,413 |
| Dec 10, 2025 | 12.82 | 12.83 | 12.80 | 12.83 | 12.79 | -0.39% | 13,995 |
| Dec 9, 2025 | 12.96 | 12.96 | 12.85 | 12.88 | 12.84 | -0.46% | 31,773 |
| Dec 8, 2025 | 13.14 | 13.14 | 12.92 | 12.94 | 12.90 | -0.38% | 18,517 |
| Dec 5, 2025 | 13.02 | 13.02 | 12.98 | 12.99 | 12.95 | 0.08% | 8,579 |
| Dec 4, 2025 | 13.05 | 13.06 | 12.96 | 12.98 | 12.94 | -0.31% | 403,360 |
| Dec 3, 2025 | 13.02 | 13.03 | 12.99 | 13.02 | 12.98 | - | 19,580 |
| Dec 2, 2025 | 13.05 | 13.05 | 13.00 | 13.02 | 12.98 | - | 12,733 |
| Dec 1, 2025 | 13.30 | 13.30 | 13.01 | 13.02 | 12.98 | -0.84% | 49,062 |
| Nov 28, 2025 | 13.05 | 13.13 | 13.05 | 13.13 | 13.09 | 0.46% | 45,436 |
| Nov 27, 2025 | 13.38 | 13.38 | 13.07 | 13.07 | 13.03 | - | 25,218 |
| Nov 26, 2025 | 13.49 | 13.49 | 13.07 | 13.07 | 13.03 | 0.69% | 4,353 |
| Nov 25, 2025 | 12.96 | 12.98 | 12.95 | 12.98 | 12.94 | 0.85% | 31,131 |
| Nov 24, 2025 | 13.00 | 13.05 | 12.86 | 12.87 | 12.83 | 0.70% | 59,669 |
| Nov 21, 2025 | 12.92 | 12.92 | 12.69 | 12.78 | 12.74 | -1.31% | 22,704 |
| Nov 20, 2025 | 12.92 | 12.96 | 12.92 | 12.95 | 12.91 | 1.41% | 40,195 |
| Nov 19, 2025 | 12.76 | 12.80 | 12.72 | 12.77 | 12.73 | -0.39% | 42,109 |
| Nov 18, 2025 | 13.28 | 13.28 | 12.80 | 12.82 | 12.78 | -1.16% | 18,412 |
| Nov 17, 2025 | 13.00 | 13.00 | 12.94 | 12.97 | 12.93 | 0.23% | 15,871 |
| Nov 14, 2025 | 13.02 | 13.02 | 12.94 | 12.94 | 12.90 | -0.99% | 56,330 |
| Nov 13, 2025 | 13.20 | 13.22 | 13.02 | 13.07 | 13.03 | -0.23% | 32,654 |
| Nov 12, 2025 | 13.10 | 13.10 | 13.05 | 13.10 | 13.06 | 0.54% | 10,271 |
| Nov 11, 2025 | 13.08 | 13.10 | 13.01 | 13.03 | 12.99 | 1.01% | 28,603 |
| Nov 10, 2025 | 13.04 | 13.04 | 12.88 | 12.90 | 12.86 | 0.08% | 20,741 |
| Nov 7, 2025 | 12.89 | 12.92 | 12.89 | 12.89 | 12.85 | -0.31% | 3,877 |
| Nov 6, 2025 | 12.91 | 12.96 | 12.86 | 12.93 | 12.89 | 0.08% | 54,993 |
| Nov 5, 2025 | 12.94 | 12.94 | 12.87 | 12.92 | 12.88 | -0.39% | 41,593 |
| Nov 4, 2025 | 13.05 | 13.06 | 12.96 | 12.97 | 12.93 | -0.08% | 22,159 |
| Nov 3, 2025 | 13.05 | 13.05 | 12.98 | 12.98 | 12.94 | -0.54% | 13,126 |
| Oct 31, 2025 | 13.32 | 13.32 | 12.97 | 13.05 | 13.01 | 0.38% | 43,630 |
| Oct 30, 2025 | 13.03 | 13.08 | 13.00 | 13.00 | 12.96 | -0.23% | 40,778 |
| Oct 29, 2025 | 13.05 | 13.06 | 13.00 | 13.03 | 12.99 | -0.76% | 45,091 |
| Oct 28, 2025 | 13.16 | 13.16 | 13.06 | 13.13 | 13.09 | 0.15% | 71,750 |
| Oct 27, 2025 | 13.15 | 13.15 | 13.11 | 13.11 | 13.07 | 0.23% | 38,472 |
| Oct 24, 2025 | 13.04 | 13.08 | 12.94 | 13.08 | 13.04 | 0.46% | 10,650 |
| Oct 23, 2025 | 13.05 | 13.25 | 12.98 | 13.02 | 12.98 | -0.23% | 22,963 |
| Oct 22, 2025 | 13.06 | 13.06 | 13.00 | 13.05 | 13.01 | 0.08% | 26,973 |
| Oct 21, 2025 | 12.95 | 13.05 | 12.95 | 13.04 | 13.00 | 0.54% | 15,061 |
| Oct 20, 2025 | 12.96 | 12.97 | 12.90 | 12.97 | 12.93 | 0.54% | 1,857,593 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.88 | 12.90 | 12.86 | -0.77% | 29,935 |
| Oct 16, 2025 | 13.10 | 13.10 | 12.93 | 13.00 | 12.96 | 0.39% | 78,645 |
| Oct 15, 2025 | 12.92 | 12.95 | 12.90 | 12.95 | 12.91 | 0.94% | 136,209 |
| Oct 14, 2025 | 13.18 | 13.18 | 12.83 | 12.83 | 12.79 | -0.31% | 112,466 |
| Oct 13, 2025 | 13.13 | 13.13 | 12.85 | 12.87 | 12.83 | -0.92% | 62,416 |