Global X Thematic Growth ETF (ASX:GXAI)
Australia
· Delayed Price · Currency is AUD 14.74
-0.06 (-0.41%)
At close: Dec 4, 2025
ASX:GXAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.87 | 15.01 | 14.79 | 15.00 | 15.00 | 1.76% | 41,424 |
| Dec 4, 2025 | 14.86 | 14.87 | 14.74 | 14.74 | 14.74 | -0.41% | 71,478 |
| Dec 3, 2025 | 14.75 | 14.84 | 14.73 | 14.80 | 14.80 | 0.82% | 28,295 |
| Dec 2, 2025 | 14.71 | 14.82 | 14.68 | 14.68 | 14.68 | 0.41% | 21,764 |
| Dec 1, 2025 | 15.00 | 15.00 | 14.56 | 14.62 | 14.62 | -0.14% | 80,167 |
| Nov 28, 2025 | 14.65 | 14.72 | 14.61 | 14.64 | 14.64 | 0.27% | 45,932 |
| Nov 27, 2025 | 14.71 | 14.76 | 14.60 | 14.60 | 14.60 | - | 39,974 |
| Nov 26, 2025 | 14.60 | 14.73 | 14.60 | 14.60 | 14.60 | 0.27% | 61,969 |
| Nov 25, 2025 | 14.56 | 15.00 | 14.55 | 14.56 | 14.56 | 2.03% | 303,174 |
| Nov 24, 2025 | 14.22 | 14.32 | 14.21 | 14.27 | 14.27 | 1.35% | 44,177 |
| Nov 21, 2025 | 14.36 | 14.36 | 14.05 | 14.08 | 14.08 | -5.12% | 82,123 |
| Nov 20, 2025 | 14.60 | 14.84 | 14.60 | 14.84 | 14.84 | 3.27% | 54,391 |
| Nov 19, 2025 | 14.34 | 14.49 | 14.30 | 14.37 | 14.37 | -0.96% | 66,163 |
| Nov 18, 2025 | 14.73 | 14.73 | 14.48 | 14.51 | 14.51 | -2.68% | 77,454 |
| Nov 17, 2025 | 14.74 | 14.95 | 14.69 | 14.91 | 14.91 | 1.36% | 83,495 |
| Nov 14, 2025 | 14.85 | 14.86 | 14.70 | 14.71 | 14.71 | -3.60% | 114,665 |
| Nov 13, 2025 | 15.28 | 15.34 | 15.10 | 15.26 | 15.26 | -0.52% | 41,339 |
| Nov 12, 2025 | 15.75 | 15.75 | 15.21 | 15.34 | 15.34 | -0.13% | 51,151 |
| Nov 11, 2025 | 15.40 | 15.43 | 15.31 | 15.36 | 15.36 | 0.72% | 51,919 |
| Nov 10, 2025 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | 0.86% | 40,472 |
| Nov 7, 2025 | 15.30 | 15.30 | 15.11 | 15.12 | 15.12 | -1.69% | 93,857 |
| Nov 6, 2025 | 15.47 | 15.49 | 15.33 | 15.38 | 15.38 | 1.45% | 61,894 |
| Nov 5, 2025 | 15.35 | 15.35 | 15.03 | 15.16 | 15.16 | -2.94% | 136,296 |
| Nov 4, 2025 | 15.84 | 15.84 | 15.60 | 15.62 | 15.62 | -0.57% | 101,981 |
| Nov 3, 2025 | 15.68 | 15.77 | 15.67 | 15.71 | 15.71 | 0.26% | 73,027 |
| Oct 31, 2025 | 15.65 | 15.80 | 15.60 | 15.67 | 15.67 | 0.13% | 45,526 |
| Oct 30, 2025 | 15.61 | 15.80 | 15.61 | 15.65 | 15.65 | 0.64% | 77,449 |
| Oct 29, 2025 | 15.60 | 15.65 | 15.51 | 15.55 | 15.55 | 0.19% | 85,446 |
| Oct 28, 2025 | 15.64 | 15.65 | 15.50 | 15.52 | 15.52 | -0.32% | 114,266 |
| Oct 27, 2025 | 15.65 | 15.65 | 15.50 | 15.57 | 15.57 | 2.43% | 55,739 |
| Oct 24, 2025 | 15.14 | 15.23 | 15.08 | 15.20 | 15.20 | 1.74% | 60,323 |
| Oct 23, 2025 | 15.11 | 15.11 | 14.88 | 14.94 | 14.94 | -1.32% | 107,057 |
| Oct 22, 2025 | 15.20 | 15.20 | 15.05 | 15.14 | 15.14 | -0.13% | 29,804 |
| Oct 21, 2025 | 15.10 | 15.22 | 15.10 | 15.16 | 15.16 | 0.46% | 56,604 |
| Oct 20, 2025 | 15.01 | 15.09 | 14.94 | 15.09 | 15.09 | 1.00% | 70,497 |
| Oct 17, 2025 | 15.09 | 15.10 | 14.92 | 14.94 | 14.94 | -0.93% | 81,158 |
| Oct 16, 2025 | 15.05 | 15.09 | 14.95 | 15.08 | 15.08 | 1.34% | 35,970 |
| Oct 15, 2025 | 14.88 | 14.92 | 14.78 | 14.88 | 14.88 | -0.13% | 47,267 |
| Oct 14, 2025 | 14.98 | 15.03 | 14.88 | 14.90 | 14.90 | 0.95% | 56,705 |
| Oct 13, 2025 | 15.00 | 15.00 | 14.65 | 14.76 | 14.76 | -1.86% | 109,692 |
| Oct 10, 2025 | 15.11 | 15.15 | 15.02 | 15.04 | 15.04 | -0.07% | 47,629 |
| Oct 9, 2025 | 14.95 | 15.09 | 14.95 | 15.05 | 15.05 | 1.28% | 120,028 |
| Oct 8, 2025 | 14.86 | 14.88 | 14.79 | 14.86 | 14.86 | - | 42,431 |
| Oct 7, 2025 | 14.85 | 14.87 | 14.78 | 14.86 | 14.86 | 0.88% | 49,973 |
| Oct 6, 2025 | 14.76 | 14.78 | 14.70 | 14.73 | 14.73 | -0.34% | 66,006 |
| Oct 3, 2025 | 14.74 | 14.79 | 14.73 | 14.78 | 14.78 | 1.03% | 51,092 |
| Oct 2, 2025 | 14.51 | 14.65 | 14.51 | 14.63 | 14.63 | 2.24% | 59,574 |
| Oct 1, 2025 | 14.37 | 14.45 | 14.31 | 14.31 | 14.31 | -0.49% | 39,332 |
| Sep 30, 2025 | 14.48 | 14.48 | 14.35 | 14.38 | 14.38 | -0.48% | 31,902 |
| Sep 29, 2025 | 14.40 | 14.56 | 14.38 | 14.45 | 14.45 | 0.49% | 52,595 |
| Sep 26, 2025 | 14.43 | 14.93 | 14.33 | 14.38 | 14.38 | -0.35% | 61,850 |
| Sep 25, 2025 | 14.34 | 14.47 | 14.34 | 14.43 | 14.43 | 0.21% | 41,005 |
| Sep 24, 2025 | 14.44 | 14.44 | 14.30 | 14.40 | 14.40 | -0.83% | 87,192 |
| Sep 23, 2025 | 14.50 | 14.53 | 14.46 | 14.52 | 14.52 | 1.33% | 56,143 |
| Sep 22, 2025 | 14.38 | 14.42 | 14.33 | 14.33 | 14.33 | 0.84% | 44,451 |
| Sep 19, 2025 | 14.50 | 14.50 | 14.19 | 14.21 | 14.21 | 0.78% | 40,181 |
| Sep 18, 2025 | 14.00 | 14.14 | 14.00 | 14.10 | 14.10 | 1.29% | 27,062 |
| Sep 17, 2025 | 13.91 | 13.92 | 13.87 | 13.92 | 13.92 | -0.07% | 59,813 |
| Sep 16, 2025 | 13.80 | 13.93 | 13.80 | 13.93 | 13.93 | 1.75% | 37,549 |
| Sep 15, 2025 | 13.72 | 13.73 | 13.69 | 13.69 | 13.69 | -0.15% | 56,548 |
| Sep 12, 2025 | 13.68 | 13.71 | 13.65 | 13.71 | 13.71 | 0.22% | 35,232 |
| Sep 11, 2025 | 13.70 | 13.70 | 13.66 | 13.68 | 13.68 | -0.22% | 60,182 |
| Sep 10, 2025 | 13.60 | 13.74 | 13.60 | 13.71 | 13.71 | 1.78% | 41,269 |
| Sep 9, 2025 | 13.49 | 13.51 | 13.46 | 13.47 | 13.47 | 0.52% | 52,832 |
| Sep 8, 2025 | 13.38 | 13.45 | 13.37 | 13.40 | 13.40 | 0.37% | 232,598 |
| Sep 5, 2025 | 13.26 | 13.37 | 13.26 | 13.35 | 13.35 | 0.98% | 22,596 |
| Sep 4, 2025 | 13.18 | 13.24 | 13.18 | 13.22 | 13.22 | 0.30% | 24,344 |
| Sep 3, 2025 | 13.28 | 13.28 | 13.17 | 13.18 | 13.18 | -0.45% | 49,782 |
| Sep 2, 2025 | 13.25 | 13.28 | 13.20 | 13.24 | 13.24 | 0.30% | 82,460 |
| Sep 1, 2025 | 13.34 | 13.35 | 13.20 | 13.20 | 13.20 | -1.35% | 58,630 |
| Aug 29, 2025 | 13.40 | 13.40 | 13.36 | 13.38 | 13.38 | 0.90% | 41,422 |
| Aug 28, 2025 | 13.34 | 13.34 | 13.25 | 13.26 | 13.26 | -0.60% | 25,474 |
| Aug 27, 2025 | 13.35 | 13.37 | 13.31 | 13.34 | 13.34 | 0.38% | 62,352 |
| Aug 26, 2025 | 13.70 | 13.70 | 13.20 | 13.29 | 13.29 | -0.52% | 65,808 |
| Aug 25, 2025 | 13.36 | 13.37 | 13.32 | 13.36 | 13.36 | 1.44% | 23,213 |
| Aug 22, 2025 | 13.22 | 13.22 | 13.14 | 13.17 | 13.17 | -0.38% | 24,190 |
| Aug 21, 2025 | 13.25 | 13.26 | 13.18 | 13.22 | 13.22 | 0.15% | 57,523 |
| Aug 20, 2025 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -1.57% | 49,887 |
| Aug 19, 2025 | 13.55 | 13.59 | 13.40 | 13.41 | 13.41 | 0.15% | 24,538 |
| Aug 18, 2025 | 13.50 | 13.50 | 13.37 | 13.39 | 13.39 | -0.30% | 69,591 |
| Aug 15, 2025 | 13.40 | 13.45 | 13.40 | 13.43 | 13.43 | 0.52% | 28,050 |
| Aug 14, 2025 | 13.42 | 13.44 | 13.33 | 13.36 | 13.36 | -0.22% | 95,295 |
| Aug 13, 2025 | 13.49 | 13.49 | 13.37 | 13.39 | 13.39 | 1.06% | 40,951 |
| Aug 12, 2025 | 13.24 | 13.26 | 13.20 | 13.25 | 13.25 | -0.15% | 41,754 |
| Aug 11, 2025 | 13.25 | 13.30 | 13.22 | 13.27 | 13.27 | 0.53% | 65,427 |
| Aug 8, 2025 | 13.23 | 13.27 | 13.20 | 13.20 | 13.20 | -0.15% | 90,534 |
| Aug 7, 2025 | 13.40 | 13.40 | 13.21 | 13.22 | 13.22 | 0.61% | 75,534 |
| Aug 6, 2025 | 13.31 | 13.51 | 13.07 | 13.14 | 13.14 | -1.28% | 181,678 |
| Aug 5, 2025 | 13.30 | 13.34 | 13.25 | 13.31 | 13.31 | 2.23% | 73,761 |
| Aug 4, 2025 | 13.02 | 13.04 | 12.95 | 13.02 | 13.02 | -2.11% | 72,487 |
| Aug 1, 2025 | 14.00 | 14.00 | 13.29 | 13.30 | 13.30 | -1.48% | 104,109 |
| Jul 31, 2025 | 14.00 | 14.00 | 13.46 | 13.50 | 13.50 | 1.28% | 84,314 |
| Jul 30, 2025 | 13.50 | 13.99 | 13.26 | 13.33 | 13.33 | 0.23% | 68,575 |
| Jul 29, 2025 | 13.31 | 13.34 | 13.27 | 13.30 | 13.30 | 0.45% | 116,035 |
| Jul 28, 2025 | 13.20 | 13.25 | 13.15 | 13.24 | 13.24 | 1.30% | 126,027 |
| Jul 25, 2025 | 13.08 | 13.10 | 13.04 | 13.07 | 13.07 | 0.23% | 90,077 |
| Jul 24, 2025 | 13.20 | 13.20 | 13.04 | 13.04 | 13.04 | -0.08% | 78,265 |
| Jul 23, 2025 | 13.13 | 13.13 | 12.99 | 13.05 | 13.05 | -0.61% | 72,715 |
| Jul 22, 2025 | 13.20 | 13.20 | 13.06 | 13.13 | 13.13 | -0.30% | 67,849 |
| Jul 21, 2025 | 13.19 | 13.19 | 13.14 | 13.17 | 13.17 | -0.15% | 66,326 |