Skip to main content
Global X Thematic Growth ETF (ASX:GXAI)
Australia flag Australia · Delayed Price · Currency is AUD
13.75
+0.23 (1.70%)
At close: Mar 6, 2026

ASX:GXAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.6013.7413.6013.73-1.55%20,840
Mar 5, 202613.5313.8513.4613.5213.521.27%36,449
Mar 4, 202613.3913.4513.1913.3513.35-0.30%63,235
Mar 3, 202613.5013.6013.3013.3913.39-0.52%22,905
Mar 2, 202613.5013.6113.4313.4613.46-1.17%57,278
Feb 27, 202613.7913.8313.6013.6213.620.15%29,235
Feb 26, 202613.6013.6713.5513.6013.600.97%15,326
Feb 25, 202613.4413.5413.4413.4713.471.28%42,268
Feb 24, 202613.3013.4513.2213.3013.30-0.67%28,761
Feb 23, 202613.7713.8013.3713.3913.39-1.62%287,124
Feb 20, 202613.6413.6413.5013.6113.61-44,203
Feb 19, 202613.4013.8013.3613.6113.611.57%18,728
Feb 18, 202613.3513.4013.2613.4013.400.37%25,394
Feb 17, 202613.5013.5013.3313.3513.35-0.52%42,473
Feb 16, 202613.4013.5013.4013.4213.420.75%50,261
Feb 13, 202613.5913.5913.3113.3213.32-2.42%74,322
Feb 12, 202613.8013.8513.5713.6513.65-1.09%32,794
Feb 11, 202614.0014.0013.8013.8013.80-0.65%21,310
Feb 10, 202614.0114.0213.8313.8913.890.65%29,791
Feb 9, 202613.7014.0113.6913.8013.803.22%35,372
Feb 6, 202613.5013.5013.2713.3713.37-2.19%67,314
Feb 5, 202613.9513.9513.5713.6713.67-2.70%130,365
Feb 4, 202614.2214.2213.9514.0514.05-3.44%79,160
Feb 3, 202614.2314.7414.2314.5514.552.32%53,746
Feb 2, 202614.4814.4914.1014.2214.22-2.47%79,594
Jan 30, 202614.5514.6414.4114.5814.58-0.14%77,150
Jan 29, 202614.7114.7514.6014.6014.60-0.95%55,241
Jan 28, 202614.7014.7714.5514.7414.74-0.14%89,474
Jan 27, 202614.6814.7714.5614.7614.760.41%61,157
Jan 23, 202614.8014.8014.6814.7014.70-0.61%30,060
Jan 22, 202614.7814.9214.7514.7914.790.75%22,202
Jan 21, 202614.8514.9614.5314.6814.68-0.74%45,610
Jan 20, 202615.0815.0814.7714.7914.79-0.47%186,478
Jan 19, 202615.1315.1314.8514.8614.86-1.85%125,350
Jan 16, 202615.2515.2515.0415.1415.140.66%31,885
Jan 15, 202615.2215.2215.0315.0415.04-1.18%27,545
Jan 14, 202615.2115.2515.1615.2215.220.53%26,153
Jan 13, 202615.2015.2715.1215.1415.140.73%44,567
Jan 12, 202615.0115.2015.0115.0315.030.33%20,255
Jan 9, 202615.0915.0914.9814.9814.98-0.79%44,539
Jan 8, 202615.0015.1314.9815.1015.100.94%20,875
Jan 7, 202615.0015.1014.9214.9614.96-0.27%26,126
Jan 6, 202614.9715.0014.8615.0015.000.13%24,221
Jan 5, 202614.8614.9814.8214.9814.980.81%27,152
Jan 2, 202614.7214.8714.7014.8614.860.68%11,060
Dec 31, 202514.8114.8114.7214.7614.760.07%7,299
Dec 30, 202514.8414.8414.7514.7514.75-0.41%9,581
Dec 29, 202514.9215.0414.7514.8114.810.75%19,800
Dec 24, 202514.7914.7914.6614.7014.70-0.88%6,921
Dec 23, 202515.1015.1014.7714.8314.830.07%6,327
Dec 22, 202514.6314.8514.6314.8214.821.65%33,666
Dec 19, 202514.5014.5814.4514.5814.581.39%24,815
Dec 18, 202514.4814.4814.3014.3814.38-0.69%32,869
Dec 17, 202514.5914.6014.4214.4814.481.19%48,529
Dec 16, 202514.5014.5414.3014.3114.31-2.19%48,603
Dec 15, 202514.7814.7814.5614.6314.63-2.01%30,254
Dec 12, 202514.9014.9614.8814.9314.930.81%39,037
Dec 11, 202515.0315.1814.7514.8114.81-1.00%61,981
Dec 10, 202515.2015.2014.9414.9614.960.54%45,384
Dec 9, 202515.1015.1914.8814.8814.88-0.80%63,064
Dec 8, 202514.9615.0014.9015.0015.00-354,341
Dec 5, 202514.8715.0114.7915.0015.001.76%41,424
Dec 4, 202514.8614.8714.7414.7414.74-0.41%71,478
Dec 3, 202514.7514.8414.7314.8014.800.82%28,295
Dec 2, 202514.7114.8214.6814.6814.680.41%21,764
Dec 1, 202515.0015.0014.5614.6214.62-0.14%80,167
Nov 28, 202514.6514.7214.6114.6414.640.27%45,932
Nov 27, 202514.7114.7614.6014.6014.60-39,974
Nov 26, 202514.6014.7314.6014.6014.600.27%61,969
Nov 25, 202514.5615.0014.5514.5614.562.03%303,174
Nov 24, 202514.2214.3214.2114.2714.271.35%44,177
Nov 21, 202514.3614.3614.0514.0814.08-5.12%82,123
Nov 20, 202514.6014.8414.6014.8414.843.27%54,391
Nov 19, 202514.3414.4914.3014.3714.37-0.96%66,163
Nov 18, 202514.7314.7314.4814.5114.51-2.68%77,454
Nov 17, 202514.7414.9514.6914.9114.911.36%83,495
Nov 14, 202514.8514.8614.7014.7114.71-3.60%114,665
Nov 13, 202515.2815.3415.1015.2615.26-0.52%41,339
Nov 12, 202515.7515.7515.2115.3415.34-0.13%51,151
Nov 11, 202515.4015.4315.3115.3615.360.72%51,919
Nov 10, 202515.1015.2515.1015.2515.250.86%40,472
Nov 7, 202515.3015.3015.1115.1215.12-1.69%93,857
Nov 6, 202515.4715.4915.3315.3815.381.45%61,894
Nov 5, 202515.3515.3515.0315.1615.16-2.94%136,296
Nov 4, 202515.8415.8415.6015.6215.62-0.57%101,981
Nov 3, 202515.6815.7715.6715.7115.710.26%73,027
Oct 31, 202515.6515.8015.6015.6715.670.13%45,526
Oct 30, 202515.6115.8015.6115.6515.650.64%77,449
Oct 29, 202515.6015.6515.5115.5515.550.19%85,446
Oct 28, 202515.6415.6515.5015.5215.52-0.32%114,266
Oct 27, 202515.6515.6515.5015.5715.572.43%55,739
Oct 24, 202515.1415.2315.0815.2015.201.74%60,323
Oct 23, 202515.1115.1114.8814.9414.94-1.32%107,057
Oct 22, 202515.2015.2015.0515.1415.14-0.13%29,804
Oct 21, 202515.1015.2215.1015.1615.160.46%56,604
Oct 20, 202515.0115.0914.9415.0915.091.00%70,497
Oct 17, 202515.0915.1014.9214.9414.94-0.93%81,158
Oct 16, 202515.0515.0914.9515.0815.081.34%35,970
Oct 15, 202514.8814.9214.7814.8814.88-0.13%47,267
Oct 14, 202514.9815.0314.8814.9014.900.95%56,705