Global X Thematic Growth ETF (ASX:GXAI)
Australia
· Delayed Price · Currency is AUD 14.79
+0.04 (0.27%)
Last updated: Apr 29, 2026, 3:07 PM AEST
ASX:GXAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.99 | 14.99 | 14.75 | 14.75 | 14.75 | -0.67% | 21,318 |
| Apr 27, 2026 | 14.85 | 14.94 | 14.85 | 14.85 | 14.85 | 1.37% | 52,592 |
| Apr 24, 2026 | 14.60 | 14.72 | 14.60 | 14.65 | 14.65 | 0.48% | 30,216 |
| Apr 23, 2026 | 14.64 | 14.79 | 14.50 | 14.58 | 14.58 | -0.10% | 26,663 |
| Apr 22, 2026 | 14.58 | 14.61 | 14.55 | 14.60 | 14.60 | 0.10% | 21,366 |
| Apr 21, 2026 | 14.46 | 14.58 | 14.46 | 14.58 | 14.58 | 1.39% | 32,743 |
| Apr 20, 2026 | 14.46 | 14.47 | 14.38 | 14.38 | 14.38 | 0.49% | 108,305 |
| Apr 17, 2026 | 14.25 | 14.40 | 14.25 | 14.31 | 14.31 | 0.49% | 23,810 |
| Apr 16, 2026 | 14.16 | 14.26 | 14.06 | 14.24 | 14.24 | 2.01% | 43,016 |
| Apr 15, 2026 | 13.84 | 14.05 | 13.84 | 13.96 | 13.96 | 1.16% | 41,192 |
| Apr 14, 2026 | 13.68 | 13.82 | 13.68 | 13.80 | 13.80 | 3.22% | 22,807 |
| Apr 13, 2026 | 13.40 | 13.40 | 13.28 | 13.37 | 13.37 | -0.59% | 10,242 |
| Apr 10, 2026 | 13.50 | 13.50 | 13.41 | 13.45 | 13.45 | -0.30% | 18,784 |
| Apr 9, 2026 | 13.57 | 13.57 | 13.45 | 13.49 | 13.49 | -1.32% | 29,700 |
| Apr 8, 2026 | 13.27 | 13.69 | 13.27 | 13.67 | 13.67 | 3.56% | 36,533 |
| Apr 7, 2026 | 13.15 | 13.30 | 13.15 | 13.20 | 13.20 | 2.09% | 12,754 |
| Apr 2, 2026 | 13.06 | 13.18 | 12.89 | 12.93 | 12.93 | -1.00% | 26,880 |
| Apr 1, 2026 | 12.97 | 13.09 | 12.90 | 13.06 | 13.06 | 3.49% | 59,856 |
| Mar 31, 2026 | 12.61 | 12.73 | 12.48 | 12.62 | 12.62 | -0.79% | 36,948 |
| Mar 30, 2026 | 12.90 | 12.90 | 12.60 | 12.72 | 12.72 | -2.45% | 34,294 |
| Mar 27, 2026 | 13.21 | 13.21 | 12.97 | 13.04 | 13.04 | -1.29% | 34,652 |
| Mar 26, 2026 | 13.26 | 13.30 | 13.17 | 13.21 | 13.21 | -0.38% | 21,908 |
| Mar 25, 2026 | 13.24 | 13.30 | 13.21 | 13.26 | 13.26 | 0.08% | 34,050 |
| Mar 24, 2026 | 13.29 | 13.37 | 13.17 | 13.25 | 13.25 | 2.55% | 28,414 |
| Mar 23, 2026 | 12.99 | 13.00 | 12.90 | 12.92 | 12.92 | -2.27% | 43,738 |
| Mar 20, 2026 | 13.34 | 13.35 | 13.22 | 13.22 | 13.22 | -0.97% | 16,955 |
| Mar 19, 2026 | 13.39 | 13.41 | 13.28 | 13.35 | 13.35 | -1.29% | 42,102 |
| Mar 18, 2026 | 13.40 | 13.54 | 13.40 | 13.53 | 13.53 | 0.93% | 22,442 |
| Mar 17, 2026 | 13.48 | 13.49 | 13.34 | 13.40 | 13.40 | -0.30% | 66,563 |
| Mar 16, 2026 | 13.31 | 13.46 | 13.17 | 13.44 | 13.44 | 0.98% | 12,924 |
| Mar 13, 2026 | 13.27 | 13.36 | 13.22 | 13.31 | 13.31 | 0.23% | 19,011 |
| Mar 12, 2026 | 13.41 | 13.89 | 13.25 | 13.28 | 13.28 | -1.56% | 21,054 |
| Mar 11, 2026 | 13.49 | 13.55 | 13.35 | 13.49 | 13.49 | -0.22% | 51,477 |
| Mar 10, 2026 | 13.33 | 13.60 | 13.33 | 13.52 | 13.52 | 3.36% | 13,588 |
| Mar 9, 2026 | 13.33 | 13.70 | 13.05 | 13.08 | 13.08 | -4.87% | 64,619 |
| Mar 6, 2026 | 13.59 | 13.75 | 13.59 | 13.75 | 13.75 | 1.70% | 27,976 |
| Mar 5, 2026 | 13.53 | 13.85 | 13.46 | 13.52 | 13.52 | 1.27% | 36,449 |
| Mar 4, 2026 | 13.39 | 13.45 | 13.19 | 13.35 | 13.35 | -0.30% | 63,235 |
| Mar 3, 2026 | 13.50 | 13.60 | 13.30 | 13.39 | 13.39 | -0.52% | 22,905 |
| Mar 2, 2026 | 13.50 | 13.61 | 13.43 | 13.46 | 13.46 | -1.17% | 57,278 |
| Feb 27, 2026 | 13.79 | 13.83 | 13.60 | 13.62 | 13.62 | 0.15% | 29,235 |
| Feb 26, 2026 | 13.60 | 13.67 | 13.55 | 13.60 | 13.60 | 0.97% | 15,326 |
| Feb 25, 2026 | 13.44 | 13.54 | 13.44 | 13.47 | 13.47 | 1.28% | 42,268 |
| Feb 24, 2026 | 13.30 | 13.45 | 13.22 | 13.30 | 13.30 | -0.67% | 28,761 |
| Feb 23, 2026 | 13.77 | 13.80 | 13.37 | 13.39 | 13.39 | -1.62% | 287,124 |
| Feb 20, 2026 | 13.64 | 13.64 | 13.50 | 13.61 | 13.61 | - | 44,203 |
| Feb 19, 2026 | 13.40 | 13.80 | 13.36 | 13.61 | 13.61 | 1.57% | 18,728 |
| Feb 18, 2026 | 13.35 | 13.40 | 13.26 | 13.40 | 13.40 | 0.37% | 25,394 |
| Feb 17, 2026 | 13.50 | 13.50 | 13.33 | 13.35 | 13.35 | -0.52% | 42,473 |
| Feb 16, 2026 | 13.40 | 13.50 | 13.40 | 13.42 | 13.42 | 0.75% | 50,261 |
| Feb 13, 2026 | 13.59 | 13.59 | 13.31 | 13.32 | 13.32 | -2.42% | 74,322 |
| Feb 12, 2026 | 13.80 | 13.85 | 13.57 | 13.65 | 13.65 | -1.09% | 32,794 |
| Feb 11, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.65% | 21,310 |
| Feb 10, 2026 | 14.01 | 14.02 | 13.83 | 13.89 | 13.89 | 0.65% | 29,791 |
| Feb 9, 2026 | 13.70 | 14.01 | 13.69 | 13.80 | 13.80 | 3.22% | 35,372 |
| Feb 6, 2026 | 13.50 | 13.50 | 13.27 | 13.37 | 13.37 | -2.19% | 67,314 |
| Feb 5, 2026 | 13.95 | 13.95 | 13.57 | 13.67 | 13.67 | -2.70% | 130,365 |
| Feb 4, 2026 | 14.22 | 14.22 | 13.95 | 14.05 | 14.05 | -3.44% | 79,160 |
| Feb 3, 2026 | 14.23 | 14.74 | 14.23 | 14.55 | 14.55 | 2.32% | 53,746 |
| Feb 2, 2026 | 14.48 | 14.49 | 14.10 | 14.22 | 14.22 | -2.47% | 79,594 |
| Jan 30, 2026 | 14.55 | 14.64 | 14.41 | 14.58 | 14.58 | -0.14% | 77,150 |
| Jan 29, 2026 | 14.71 | 14.75 | 14.60 | 14.60 | 14.60 | -0.95% | 55,241 |
| Jan 28, 2026 | 14.70 | 14.77 | 14.55 | 14.74 | 14.74 | -0.14% | 89,474 |
| Jan 27, 2026 | 14.68 | 14.77 | 14.56 | 14.76 | 14.76 | 0.41% | 61,157 |
| Jan 23, 2026 | 14.80 | 14.80 | 14.68 | 14.70 | 14.70 | -0.61% | 30,060 |
| Jan 22, 2026 | 14.78 | 14.92 | 14.75 | 14.79 | 14.79 | 0.75% | 22,202 |
| Jan 21, 2026 | 14.85 | 14.96 | 14.53 | 14.68 | 14.68 | -0.74% | 45,610 |
| Jan 20, 2026 | 15.08 | 15.08 | 14.77 | 14.79 | 14.79 | -0.47% | 186,478 |
| Jan 19, 2026 | 15.13 | 15.13 | 14.85 | 14.86 | 14.86 | -1.85% | 125,350 |
| Jan 16, 2026 | 15.25 | 15.25 | 15.04 | 15.14 | 15.14 | 0.66% | 31,885 |
| Jan 15, 2026 | 15.22 | 15.22 | 15.03 | 15.04 | 15.04 | -1.18% | 27,545 |
| Jan 14, 2026 | 15.21 | 15.25 | 15.16 | 15.22 | 15.22 | 0.53% | 26,153 |
| Jan 13, 2026 | 15.20 | 15.27 | 15.12 | 15.14 | 15.14 | 0.73% | 44,567 |
| Jan 12, 2026 | 15.01 | 15.20 | 15.01 | 15.03 | 15.03 | 0.33% | 20,255 |
| Jan 9, 2026 | 15.09 | 15.09 | 14.98 | 14.98 | 14.98 | -0.79% | 44,539 |
| Jan 8, 2026 | 15.00 | 15.13 | 14.98 | 15.10 | 15.10 | 0.94% | 20,875 |
| Jan 7, 2026 | 15.00 | 15.10 | 14.92 | 14.96 | 14.96 | -0.27% | 26,126 |
| Jan 6, 2026 | 14.97 | 15.00 | 14.86 | 15.00 | 15.00 | 0.13% | 24,221 |
| Jan 5, 2026 | 14.86 | 14.98 | 14.82 | 14.98 | 14.98 | 0.81% | 27,152 |
| Jan 2, 2026 | 14.72 | 14.87 | 14.70 | 14.86 | 14.86 | 0.68% | 11,060 |
| Dec 31, 2025 | 14.81 | 14.81 | 14.72 | 14.76 | 14.76 | 0.07% | 7,299 |
| Dec 30, 2025 | 14.84 | 14.84 | 14.75 | 14.75 | 14.75 | -0.41% | 9,581 |
| Dec 29, 2025 | 14.92 | 15.04 | 14.75 | 14.81 | 14.81 | 0.75% | 19,800 |
| Dec 24, 2025 | 14.79 | 14.79 | 14.66 | 14.70 | 14.70 | -0.88% | 6,921 |
| Dec 23, 2025 | 15.10 | 15.10 | 14.77 | 14.83 | 14.83 | 0.07% | 6,327 |
| Dec 22, 2025 | 14.63 | 14.85 | 14.63 | 14.82 | 14.82 | 1.65% | 33,666 |
| Dec 19, 2025 | 14.50 | 14.58 | 14.45 | 14.58 | 14.58 | 1.39% | 24,815 |
| Dec 18, 2025 | 14.48 | 14.48 | 14.30 | 14.38 | 14.38 | -0.69% | 32,869 |
| Dec 17, 2025 | 14.59 | 14.60 | 14.42 | 14.48 | 14.48 | 1.19% | 48,529 |
| Dec 16, 2025 | 14.50 | 14.54 | 14.30 | 14.31 | 14.31 | -2.19% | 48,603 |
| Dec 15, 2025 | 14.78 | 14.78 | 14.56 | 14.63 | 14.63 | -2.01% | 30,254 |
| Dec 12, 2025 | 14.90 | 14.96 | 14.88 | 14.93 | 14.93 | 0.81% | 39,037 |
| Dec 11, 2025 | 15.03 | 15.18 | 14.75 | 14.81 | 14.81 | -1.00% | 61,981 |
| Dec 10, 2025 | 15.20 | 15.20 | 14.94 | 14.96 | 14.96 | 0.54% | 45,384 |
| Dec 9, 2025 | 15.10 | 15.19 | 14.88 | 14.88 | 14.88 | -0.80% | 63,064 |
| Dec 8, 2025 | 14.96 | 15.00 | 14.90 | 15.00 | 15.00 | - | 354,341 |
| 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 |