Global X S&P World Ex Australia Garp ETF (ASX:GARP)
Australia
· Delayed Price · Currency is AUD 12.36
0.00 (0.00%)
At close: Apr 28, 2026
ASX:GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.34 | 12.37 | 12.34 | 12.36 | 12.36 | - | 16,339 |
| Apr 27, 2026 | 12.37 | 12.38 | 12.35 | 12.36 | 12.36 | - | 7,539 |
| Apr 24, 2026 | 12.63 | 12.63 | 12.32 | 12.36 | 12.36 | 0.24% | 42,906 |
| Apr 23, 2026 | 12.43 | 12.43 | 12.33 | 12.33 | 12.33 | -0.48% | 33,408 |
| Apr 22, 2026 | 12.38 | 12.41 | 12.37 | 12.39 | 12.39 | -0.32% | 55,219 |
| Apr 21, 2026 | 12.50 | 12.50 | 12.42 | 12.43 | 12.43 | 0.16% | 7,994 |
| Apr 20, 2026 | 12.43 | 12.43 | 12.40 | 12.41 | 12.41 | 0.81% | 25,610 |
| Apr 17, 2026 | 12.35 | 12.35 | 12.31 | 12.31 | 12.31 | -0.16% | 16,232 |
| Apr 16, 2026 | 12.49 | 12.50 | 12.32 | 12.33 | 12.33 | -0.08% | 3,328 |
| Apr 15, 2026 | 12.33 | 12.43 | 12.33 | 12.34 | 12.34 | 0.24% | 16,406 |
| Apr 14, 2026 | 12.25 | 12.31 | 12.25 | 12.31 | 12.31 | 1.15% | 12,409 |
| Apr 13, 2026 | 12.21 | 12.21 | 12.16 | 12.17 | 12.17 | -0.33% | 14,766 |
| Apr 10, 2026 | 12.21 | 12.22 | 12.18 | 12.21 | 12.21 | - | 8,355 |
| Apr 9, 2026 | 12.39 | 12.39 | 12.19 | 12.21 | 12.21 | 0.33% | 10,144 |
| Apr 8, 2026 | 12.07 | 12.19 | 12.06 | 12.17 | 12.17 | 1.08% | 23,589 |
| Apr 7, 2026 | 12.03 | 12.09 | 12.03 | 12.04 | 12.04 | 0.58% | 14,927 |
| Apr 2, 2026 | 12.05 | 12.07 | 11.97 | 11.97 | 11.97 | -0.50% | 7,752 |
| Apr 1, 2026 | 11.83 | 12.03 | 11.83 | 12.03 | 12.03 | 1.69% | 5,494 |
| Mar 31, 2026 | 12.10 | 12.10 | 11.70 | 11.83 | 11.83 | 0.94% | 25,580 |
| Mar 30, 2026 | 11.93 | 11.93 | 11.66 | 11.72 | 11.72 | -1.76% | 32,650 |
| Mar 27, 2026 | 11.92 | 11.94 | 11.89 | 11.93 | 11.93 | -0.50% | 11,950 |
| Mar 26, 2026 | 11.98 | 12.02 | 11.98 | 11.99 | 11.99 | 0.08% | 12,363 |
| Mar 25, 2026 | 11.87 | 11.98 | 11.87 | 11.98 | 11.98 | 0.67% | 14,584 |
| Mar 24, 2026 | 11.87 | 11.90 | 11.85 | 11.90 | 11.90 | 1.71% | 14,794 |
| Mar 23, 2026 | 11.70 | 11.72 | 11.65 | 11.70 | 11.70 | -0.85% | 3,752 |
| Mar 20, 2026 | 11.97 | 11.97 | 11.77 | 11.80 | 11.80 | -0.59% | 25,251 |
| Mar 19, 2026 | 11.91 | 11.91 | 11.84 | 11.87 | 11.87 | -0.92% | 13,208 |
| Mar 18, 2026 | 11.94 | 11.98 | 11.90 | 11.98 | 11.98 | 0.08% | 74,735 |
| Mar 17, 2026 | 12.00 | 12.00 | 11.95 | 11.97 | 11.97 | -0.25% | 9,991 |
| Mar 16, 2026 | 11.96 | 12.03 | 11.96 | 12.00 | 12.00 | 0.25% | 39,334 |
| Mar 13, 2026 | 11.90 | 11.97 | 11.90 | 11.97 | 11.97 | 0.59% | 11,083 |
| Mar 12, 2026 | 12.02 | 12.02 | 11.87 | 11.90 | 11.90 | -1.00% | 12,868 |
| Mar 11, 2026 | 12.12 | 12.12 | 12.02 | 12.02 | 12.02 | -0.83% | 2,312 |
| Mar 10, 2026 | 12.30 | 12.30 | 12.09 | 12.12 | 12.12 | 1.59% | 30,623 |
| Mar 9, 2026 | 12.18 | 12.18 | 11.91 | 11.93 | 11.93 | -3.01% | 27,147 |
| Mar 6, 2026 | 12.29 | 12.30 | 12.26 | 12.30 | 12.30 | 0.08% | 13,992 |
| 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 |