Global X Australia Ex Financials & Resources ETF (ASX:OZXX)
Australia
· Delayed Price · Currency is AUD 9.72
-0.34 (-3.38%)
At close: Mar 9, 2026
ASX:OZXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | -3.38% | 2,492 |
| Mar 6, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 0.30% | 97 |
| Mar 5, 2026 | 10.05 | 10.05 | 10.02 | 10.03 | 10.03 | 0.80% | 1,331 |
| Mar 4, 2026 | 10.04 | 10.04 | 9.95 | 9.95 | 9.95 | -2.55% | 2,089 |
| Mar 2, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | - | 1,733 |
| Feb 27, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 0.20% | 99 |
| Feb 26, 2026 | 10.21 | 10.26 | 10.19 | 10.19 | 10.19 | 0.49% | 690 |
| Feb 25, 2026 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 1.20% | 985 |
| Feb 24, 2026 | 10.08 | 10.08 | 10.02 | 10.02 | 10.02 | -1.67% | 5,751 |
| Feb 20, 2026 | 10.31 | 10.31 | 10.19 | 10.19 | 10.19 | -1.07% | 2,112 |
| Feb 19, 2026 | 10.31 | 10.31 | 10.28 | 10.30 | 10.30 | 0.59% | 7,111 |
| Feb 18, 2026 | 10.16 | 10.24 | 10.16 | 10.24 | 10.24 | 0.79% | 4,871 |
| Feb 17, 2026 | 10.13 | 10.16 | 10.13 | 10.16 | 10.16 | 0.10% | 1,879 |
| Feb 16, 2026 | 10.14 | 10.16 | 10.14 | 10.15 | 10.15 | 0.89% | 5,125 |
| Feb 13, 2026 | 10.21 | 10.21 | 10.06 | 10.06 | 10.06 | -1.47% | 6,369 |
| Feb 12, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.39% | 1,200 |
| Feb 10, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.77% | 189 |
| Feb 9, 2026 | 10.26 | 10.39 | 10.26 | 10.38 | 10.38 | 1.17% | 148 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.26 | 10.26 | 10.26 | -1.25% | 127 |
| Feb 4, 2026 | 10.43 | 10.43 | 10.39 | 10.39 | 10.39 | -1.52% | 95 |
| Feb 3, 2026 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 0.48% | 7,051 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.85% | 54 |
| Jan 30, 2026 | 10.59 | 10.59 | 10.58 | 10.59 | 10.59 | - | 44 |
| Jan 28, 2026 | 10.68 | 10.68 | 10.59 | 10.59 | 10.59 | -1.30% | 2,756 |
| Jan 27, 2026 | 10.61 | 10.73 | 10.61 | 10.73 | 10.73 | 0.85% | 1,940 |
| Jan 23, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 229 |
| Jan 22, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.76% | 65 |
| Jan 21, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.75% | 18 |
| Jan 20, 2026 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | 0.28% | 140 |
| Jan 19, 2026 | 10.65 | 10.66 | 10.60 | 10.60 | 10.60 | - | 6,337 |
| Jan 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% | 1 |
| Jan 14, 2026 | 10.62 | 10.62 | 10.59 | 10.61 | 10.61 | -0.66% | 731 |
| Jan 13, 2026 | 10.65 | 10.68 | 10.65 | 10.68 | 10.68 | 0.28% | 3,109 |
| Jan 12, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | 4,095 |
| Jan 9, 2026 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 1.53% | 96 |
| Jan 7, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.68% | 1,800 |
| Jan 6, 2026 | 10.45 | 10.45 | 10.37 | 10.37 | 10.37 | -1.05% | 615 |
| Jan 5, 2026 | 10.50 | 10.50 | 10.47 | 10.48 | 10.48 | -0.57% | 4,648 |
| Jan 2, 2026 | 10.50 | 10.54 | 10.44 | 10.54 | 10.54 | 0.48% | 9,342 |
| Dec 31, 2025 | 10.60 | 10.60 | 10.49 | 10.49 | 10.49 | -1.32% | 334 |
| Dec 29, 2025 | 10.70 | 10.70 | 10.63 | 10.63 | 10.54 | -0.56% | 88 |
| Dec 23, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.60 | 0.47% | 9 |
| Dec 22, 2025 | 10.60 | 10.64 | 10.60 | 10.64 | 10.55 | 0.66% | 3,015 |
| Dec 19, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.48 | 0.57% | 9 |
| Dec 18, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.42 | 0.10% | 214 |
| Dec 17, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 10.41 | -0.57% | 2,234 |
| Dec 16, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | -0.28% | 5,752 |
| Dec 15, 2025 | 10.61 | 10.61 | 10.58 | 10.59 | 10.50 | -0.56% | 1,814 |
| Dec 12, 2025 | 10.67 | 10.67 | 10.65 | 10.65 | 10.56 | 0.19% | 1,287 |
| Dec 11, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.54 | -0.47% | 732 |
| Dec 10, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.59 | -1.02% | 1,000 |
| Dec 8, 2025 | 10.78 | 10.80 | 10.77 | 10.79 | 10.70 | - | 436 |
| Dec 5, 2025 | 10.81 | 10.81 | 10.79 | 10.79 | 10.70 | -0.19% | 19 |
| Dec 4, 2025 | 10.79 | 10.81 | 10.79 | 10.81 | 10.72 | -0.28% | 4,793 |
| Dec 3, 2025 | 10.84 | 10.85 | 10.84 | 10.84 | 10.75 | -0.18% | 1,200 |
| Dec 2, 2025 | 10.87 | 10.87 | 10.83 | 10.86 | 10.77 | -0.37% | 3,534 |
| Dec 1, 2025 | 10.97 | 10.97 | 10.89 | 10.90 | 10.81 | -0.37% | 1,074 |
| Nov 28, 2025 | 10.97 | 10.97 | 10.94 | 10.94 | 10.85 | 0.55% | 526 |
| Nov 27, 2025 | 10.94 | 10.94 | 10.88 | 10.88 | 10.79 | 0.18% | 878 |
| Nov 26, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.77 | 0.74% | 1,399 |
| Nov 25, 2025 | 10.81 | 10.81 | 10.77 | 10.78 | 10.69 | - | 1,089 |
| Nov 24, 2025 | 10.61 | 10.78 | 10.61 | 10.78 | 10.69 | 1.60% | 2,107 |
| Nov 21, 2025 | 10.63 | 10.64 | 10.57 | 10.61 | 10.52 | -0.66% | 1,271 |
| Nov 20, 2025 | 10.70 | 10.70 | 10.68 | 10.68 | 10.59 | 0.56% | 753 |
| Nov 19, 2025 | 10.64 | 10.64 | 10.62 | 10.62 | 10.53 | -0.19% | 331 |
| Nov 18, 2025 | 10.74 | 10.74 | 10.64 | 10.64 | 10.55 | -0.84% | 1,585 |
| Nov 17, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.64 | -0.19% | 48 |
| Nov 14, 2025 | 10.80 | 10.80 | 10.75 | 10.75 | 10.66 | -1.01% | 94 |
| Nov 13, 2025 | 10.96 | 10.96 | 10.86 | 10.86 | 10.77 | -1.18% | 3,069 |
| Nov 11, 2025 | 11.01 | 11.01 | 10.98 | 10.99 | 10.90 | 0.64% | 476 |
| Nov 10, 2025 | 10.88 | 10.92 | 10.88 | 10.92 | 10.83 | 0.55% | 330 |
| Nov 7, 2025 | 10.92 | 10.94 | 10.86 | 10.86 | 10.77 | -0.28% | 682 |
| Nov 6, 2025 | 11.01 | 11.01 | 10.89 | 10.89 | 10.80 | -0.55% | 80 |
| Nov 5, 2025 | 10.99 | 10.99 | 10.93 | 10.95 | 10.86 | - | 113 |
| Nov 4, 2025 | 10.98 | 10.98 | 10.95 | 10.95 | 10.86 | -0.45% | 4,704 |
| Nov 3, 2025 | 11.10 | 11.10 | 10.99 | 11.00 | 10.91 | -0.90% | 1,030 |
| Oct 31, 2025 | 11.13 | 11.13 | 11.09 | 11.10 | 11.01 | - | 1,423 |
| Oct 30, 2025 | 11.11 | 11.11 | 11.10 | 11.10 | 11.01 | -0.98% | 280 |
| Oct 29, 2025 | 11.33 | 11.33 | 11.21 | 11.21 | 11.12 | -1.23% | 394 |
| Oct 28, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.25 | -0.96% | 2 |
| Oct 27, 2025 | 11.50 | 11.50 | 11.46 | 11.46 | 11.36 | 0.09% | 1,779 |
| Oct 24, 2025 | 11.48 | 11.48 | 11.44 | 11.45 | 11.35 | 0.44% | 344 |
| Oct 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | 0.18% | 9 |
| Oct 20, 2025 | 11.39 | 11.39 | 11.37 | 11.38 | 11.28 | 0.35% | 17,553 |
| Oct 17, 2025 | 11.39 | 11.39 | 11.34 | 11.34 | 11.24 | -0.53% | 881 |
| Oct 16, 2025 | 11.35 | 11.40 | 11.35 | 11.40 | 11.30 | 0.88% | 748 |
| Oct 15, 2025 | 11.22 | 11.33 | 11.22 | 11.30 | 11.20 | 0.53% | 5,966 |
| Oct 14, 2025 | 11.30 | 11.30 | 11.14 | 11.24 | 11.15 | -0.35% | 5,784 |
| Oct 13, 2025 | 11.31 | 11.31 | 11.27 | 11.28 | 11.18 | -0.88% | 3,262 |
| Oct 10, 2025 | 11.37 | 11.38 | 11.37 | 11.38 | 11.28 | 0.44% | 2,786 |
| Oct 9, 2025 | 11.37 | 11.37 | 11.33 | 11.33 | 11.23 | 0.27% | 5,857 |
| Oct 8, 2025 | 11.30 | 11.30 | 11.26 | 11.30 | 11.20 | -0.70% | 5,668 |
| Oct 7, 2025 | 11.36 | 11.38 | 11.36 | 11.38 | 11.28 | -0.44% | 826 |
| Oct 6, 2025 | 11.46 | 11.46 | 11.43 | 11.43 | 11.33 | -0.26% | 4,963 |
| Oct 3, 2025 | 11.45 | 11.46 | 11.45 | 11.46 | 11.36 | 0.79% | 2,002 |
| Oct 2, 2025 | 11.41 | 11.41 | 11.37 | 11.37 | 11.27 | 0.35% | 17,353 |
| Sep 30, 2025 | 11.33 | 11.34 | 11.33 | 11.33 | 11.18 | -0.70% | 5,105 |
| Sep 29, 2025 | 11.55 | 11.67 | 11.41 | 11.41 | 11.22 | 0.88% | 1,279 |
| Sep 26, 2025 | 11.33 | 11.33 | 11.31 | 11.31 | 11.12 | -0.70% | 5,231 |
| Sep 25, 2025 | 11.40 | 11.41 | 11.39 | 11.39 | 11.20 | -0.78% | 3,051 |