Global X Australia Ex Financials & Resources ETF (ASX:OZXX)
Australia
· Delayed Price · Currency is AUD 10.79
-0.02 (-0.19%)
At close: Dec 5, 2025
ASX:OZXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.81 | 10.81 | 10.79 | 10.79 | 10.79 | -0.19% | 19 |
| Dec 4, 2025 | 10.79 | 10.81 | 10.79 | 10.81 | 10.81 | -0.28% | 4,793 |
| Dec 3, 2025 | 10.84 | 10.85 | 10.84 | 10.84 | 10.84 | -0.18% | 1,200 |
| Dec 2, 2025 | 10.87 | 10.87 | 10.83 | 10.86 | 10.86 | -0.37% | 3,534 |
| Dec 1, 2025 | 10.97 | 10.97 | 10.89 | 10.90 | 10.90 | -0.37% | 1,074 |
| Nov 28, 2025 | 10.97 | 10.97 | 10.94 | 10.94 | 10.94 | 0.55% | 526 |
| Nov 27, 2025 | 10.94 | 10.94 | 10.88 | 10.88 | 10.88 | 0.18% | 878 |
| Nov 26, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.74% | 1,399 |
| Nov 25, 2025 | 10.81 | 10.81 | 10.77 | 10.78 | 10.78 | - | 1,089 |
| Nov 24, 2025 | 10.61 | 10.78 | 10.61 | 10.78 | 10.78 | 1.60% | 2,107 |
| Nov 21, 2025 | 10.63 | 10.64 | 10.57 | 10.61 | 10.61 | -0.66% | 1,271 |
| Nov 20, 2025 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 0.56% | 753 |
| Nov 19, 2025 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | -0.19% | 331 |
| Nov 18, 2025 | 10.74 | 10.74 | 10.64 | 10.64 | 10.64 | -0.84% | 1,585 |
| Nov 17, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.19% | 48 |
| Nov 14, 2025 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -1.01% | 94 |
| Nov 13, 2025 | 10.96 | 10.96 | 10.86 | 10.86 | 10.86 | -1.18% | 3,069 |
| Nov 11, 2025 | 11.01 | 11.01 | 10.98 | 10.99 | 10.99 | 0.64% | 476 |
| Nov 10, 2025 | 10.88 | 10.92 | 10.88 | 10.92 | 10.92 | 0.55% | 330 |
| Nov 7, 2025 | 10.92 | 10.94 | 10.86 | 10.86 | 10.86 | -0.28% | 682 |
| Nov 6, 2025 | 11.01 | 11.01 | 10.89 | 10.89 | 10.89 | -0.55% | 80 |
| Nov 5, 2025 | 10.99 | 10.99 | 10.93 | 10.95 | 10.95 | - | 113 |
| Nov 4, 2025 | 10.98 | 10.98 | 10.95 | 10.95 | 10.95 | -0.45% | 4,704 |
| Nov 3, 2025 | 11.10 | 11.10 | 10.99 | 11.00 | 11.00 | -0.90% | 1,030 |
| Oct 31, 2025 | 11.13 | 11.13 | 11.09 | 11.10 | 11.10 | - | 1,423 |
| Oct 30, 2025 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | -0.98% | 280 |
| Oct 29, 2025 | 11.33 | 11.33 | 11.21 | 11.21 | 11.21 | -1.23% | 394 |
| Oct 28, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.96% | 2 |
| Oct 27, 2025 | 11.50 | 11.50 | 11.46 | 11.46 | 11.46 | 0.09% | 1,779 |
| Oct 24, 2025 | 11.48 | 11.48 | 11.44 | 11.45 | 11.45 | 0.44% | 344 |
| Oct 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.18% | 9 |
| Oct 20, 2025 | 11.39 | 11.39 | 11.37 | 11.38 | 11.38 | 0.35% | 17,553 |
| Oct 17, 2025 | 11.39 | 11.39 | 11.34 | 11.34 | 11.34 | -0.53% | 881 |
| Oct 16, 2025 | 11.35 | 11.40 | 11.35 | 11.40 | 11.40 | 0.88% | 748 |
| Oct 15, 2025 | 11.22 | 11.33 | 11.22 | 11.30 | 11.30 | 0.53% | 5,966 |
| Oct 14, 2025 | 11.30 | 11.30 | 11.14 | 11.24 | 11.24 | -0.35% | 5,784 |
| Oct 13, 2025 | 11.31 | 11.31 | 11.27 | 11.28 | 11.28 | -0.88% | 3,262 |
| Oct 10, 2025 | 11.37 | 11.38 | 11.37 | 11.38 | 11.38 | 0.44% | 2,786 |
| Oct 9, 2025 | 11.37 | 11.37 | 11.33 | 11.33 | 11.33 | 0.27% | 5,857 |
| Oct 8, 2025 | 11.30 | 11.30 | 11.26 | 11.30 | 11.30 | -0.70% | 5,668 |
| Oct 7, 2025 | 11.36 | 11.38 | 11.36 | 11.38 | 11.38 | -0.44% | 826 |
| Oct 6, 2025 | 11.46 | 11.46 | 11.43 | 11.43 | 11.43 | -0.26% | 4,963 |
| Oct 3, 2025 | 11.45 | 11.46 | 11.45 | 11.46 | 11.46 | 0.79% | 2,002 |
| Oct 2, 2025 | 11.41 | 11.41 | 11.37 | 11.37 | 11.37 | 0.35% | 17,353 |
| Sep 30, 2025 | 11.33 | 11.34 | 11.33 | 11.33 | 11.28 | -0.70% | 5,105 |
| Sep 29, 2025 | 11.55 | 11.67 | 11.41 | 11.41 | 11.31 | 0.88% | 1,279 |
| Sep 26, 2025 | 11.33 | 11.33 | 11.31 | 11.31 | 11.21 | -0.70% | 5,231 |
| Sep 25, 2025 | 11.40 | 11.41 | 11.39 | 11.39 | 11.29 | -0.78% | 3,051 |
| Sep 23, 2025 | 11.51 | 11.51 | 11.48 | 11.48 | 11.38 | -0.09% | 1,223 |
| Sep 22, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.39 | - | 1,858 |
| Sep 19, 2025 | 11.51 | 11.51 | 11.49 | 11.49 | 11.39 | 0.17% | 2 |
| Sep 18, 2025 | 11.45 | 11.48 | 11.45 | 11.47 | 11.37 | 0.09% | 8,367 |
| Sep 17, 2025 | 11.50 | 11.50 | 11.46 | 11.46 | 11.36 | -0.61% | 2 |
| Sep 16, 2025 | 11.54 | 11.54 | 11.53 | 11.53 | 11.43 | 0.26% | 73 |
| Sep 15, 2025 | 11.49 | 11.50 | 11.49 | 11.50 | 11.40 | - | 530 |
| Sep 12, 2025 | 11.91 | 11.91 | 11.50 | 11.50 | 11.40 | - | 499 |
| Sep 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | -0.43% | 2,425 |
| Sep 10, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.45 | 0.61% | 1,119 |
| Sep 9, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.38 | -0.43% | 23 |
| Sep 8, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.43 | 0.26% | 2,035 |
| Sep 5, 2025 | 11.53 | 11.53 | 11.50 | 11.50 | 11.40 | 0.52% | 296 |
| Sep 4, 2025 | 11.42 | 11.46 | 11.41 | 11.44 | 11.34 | 0.70% | 7,938 |
| Sep 3, 2025 | 11.43 | 11.45 | 11.36 | 11.36 | 11.26 | -1.98% | 6,684 |
| Sep 1, 2025 | 11.59 | 11.59 | 11.57 | 11.59 | 11.49 | -0.26% | 455 |
| Aug 29, 2025 | 11.91 | 11.91 | 11.62 | 11.62 | 11.52 | 0.26% | 3 |
| Aug 28, 2025 | 11.58 | 11.59 | 11.58 | 11.59 | 11.49 | -0.09% | 175 |
| Aug 27, 2025 | 11.63 | 11.64 | 11.59 | 11.60 | 11.50 | -1.02% | 2,156 |
| Aug 25, 2025 | 11.68 | 11.72 | 11.68 | 11.72 | 11.62 | 0.09% | 1,798 |
| Aug 22, 2025 | 11.74 | 11.74 | 11.71 | 11.71 | 11.61 | 0.95% | 4 |
| Aug 20, 2025 | 11.61 | 11.61 | 11.60 | 11.60 | 11.50 | - | 109 |
| Aug 19, 2025 | 11.65 | 11.65 | 11.60 | 11.60 | 11.50 | -1.86% | 1,387 |
| Aug 18, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.72 | 0.77% | 426 |
| Aug 15, 2025 | 11.75 | 11.75 | 11.73 | 11.73 | 11.63 | -0.09% | 2,141 |
| Aug 14, 2025 | 11.75 | 11.75 | 11.71 | 11.74 | 11.64 | 0.43% | 11,330 |
| Aug 13, 2025 | 11.70 | 11.70 | 11.69 | 11.69 | 11.59 | 0.34% | 628 |
| Aug 12, 2025 | 11.66 | 11.66 | 11.65 | 11.65 | 11.55 | 0.26% | 826 |
| Aug 11, 2025 | 11.66 | 11.66 | 11.62 | 11.62 | 11.52 | -0.26% | 513 |
| Aug 8, 2025 | 11.66 | 11.68 | 11.65 | 11.65 | 11.55 | -0.34% | 32 |
| Aug 7, 2025 | 11.73 | 11.73 | 11.69 | 11.69 | 11.59 | 0.52% | 1,297 |
| Aug 5, 2025 | 11.64 | 11.64 | 11.62 | 11.63 | 11.53 | 0.87% | 3,240 |
| Aug 4, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.43 | 0.09% | 444 |
| Aug 1, 2025 | 11.55 | 11.55 | 11.52 | 11.52 | 11.42 | -1.20% | 39 |
| Jul 31, 2025 | 11.57 | 11.66 | 11.57 | 11.66 | 11.56 | 0.69% | 955 |
| Jul 30, 2025 | 11.53 | 11.58 | 11.53 | 11.58 | 11.48 | 0.87% | 1,308 |
| Jul 29, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.38 | -0.26% | 1,398 |
| Jul 28, 2025 | 11.50 | 11.51 | 11.49 | 11.51 | 11.41 | 0.61% | 1,220 |
| Jul 25, 2025 | 11.48 | 11.48 | 11.44 | 11.44 | 11.34 | -0.35% | 2 |
| Jul 24, 2025 | 11.55 | 11.55 | 11.48 | 11.48 | 11.38 | -0.35% | 2,429 |
| Jul 23, 2025 | 11.58 | 11.58 | 11.52 | 11.52 | 11.42 | 0.96% | 5,086 |
| Jul 21, 2025 | 11.42 | 11.42 | 11.40 | 11.41 | 11.31 | 1.15% | 293 |
| Jul 16, 2025 | 11.36 | 11.36 | 11.28 | 11.28 | 11.18 | -0.18% | 13,004 |
| Jul 15, 2025 | 11.29 | 11.30 | 11.29 | 11.30 | 11.20 | 0.89% | 32 |
| Jul 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | -0.09% | 497 |
| Jul 11, 2025 | 11.23 | 11.23 | 11.21 | 11.21 | 11.11 | -0.36% | 3,002 |
| Jul 10, 2025 | 11.29 | 11.30 | 11.25 | 11.25 | 11.15 | - | 1,242 |
| Jul 8, 2025 | 11.29 | 11.29 | 11.25 | 11.25 | 11.15 | -0.18% | 12,581 |
| Jul 7, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.17 | -0.18% | 57 |
| Jul 4, 2025 | 11.23 | 11.29 | 11.23 | 11.29 | 11.19 | 0.53% | 22 |
| Jul 3, 2025 | 11.21 | 11.23 | 11.21 | 11.23 | 11.13 | -0.44% | 480 |
| Jul 2, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.18 | 0.71% | 900 |