Skip to main content
Global X Us 100 ETF (ASX:U100)
Australia flag Australia · Delayed Price · Currency is AUD
17.02
+0.05 (0.29%)
At close: Dec 5, 2025

ASX:U100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0017.0516.9917.0217.020.29%33,252
Dec 4, 202517.0517.0516.9616.9716.97-0.70%17,315
Dec 3, 202517.1017.1817.0817.0917.090.53%12,742
Dec 2, 202516.9917.0516.9817.0017.001.01%18,472
Dec 1, 202516.9116.9816.8316.8316.83-0.30%13,870
Nov 28, 202516.8816.9516.8816.8816.88-0.12%20,033
Nov 27, 202516.9616.9616.9016.9016.90-0.12%8,261
Nov 26, 202517.1817.1816.9116.9216.920.12%10,132
Nov 25, 202516.9017.3516.8616.9016.901.99%32,830
Nov 24, 202516.5016.7116.5016.5716.571.10%22,329
Nov 21, 202516.9816.9816.3416.3916.39-4.43%44,586
Nov 20, 202516.9717.1516.9717.1517.152.94%47,912
Nov 19, 202516.6417.1616.5916.6616.66-0.89%18,317
Nov 18, 202516.9216.9616.7816.8116.81-2.10%49,706
Nov 17, 202517.0017.1816.9017.1717.171.36%21,720
Nov 14, 202517.0417.0516.9416.9416.94-2.36%48,076
Nov 13, 202517.4917.4917.2417.3517.35-0.80%22,044
Nov 12, 202517.2017.4917.1917.4917.490.23%77,198
Nov 11, 202517.5817.5817.4217.4517.450.87%21,306
Nov 10, 202517.2717.3517.2317.3017.300.23%23,521
Nov 7, 202517.3417.3417.2217.2617.26-1.26%31,898
Nov 6, 202517.3617.5317.3617.4817.480.75%2,975
Nov 5, 202517.4917.4917.3117.3517.35-1.42%29,510
Nov 4, 202517.7517.9717.6017.6017.60-0.62%25,325
Nov 3, 202517.8117.8117.6817.7117.71-0.73%21,952
Oct 31, 202517.7317.9817.7317.8417.840.68%35,945
Oct 30, 202517.9817.9817.6917.7217.72-0.17%28,160
Oct 29, 202517.7117.7717.6817.7517.750.57%15,114
Oct 28, 202517.8317.8317.6517.6517.650.17%15,652
Oct 27, 202517.5617.6417.5517.6217.621.50%19,314
Oct 24, 202517.2517.3617.2517.3617.360.93%12,729
Oct 23, 202517.3017.3017.1217.2017.20-0.58%26,743
Oct 22, 202517.3217.3417.2817.3017.30-0.12%18,907
Oct 21, 202517.3117.3517.2817.3217.320.76%30,528
Oct 20, 202517.1317.2117.0917.1917.190.82%42,846
Oct 17, 202517.1417.1517.0517.0517.05-0.70%18,907
Oct 16, 202517.1017.1717.1017.1717.170.64%27,400
Oct 15, 202517.0917.0917.0017.0617.06-0.35%118,402
Oct 14, 202517.1217.3417.1017.1217.120.47%114,436
Oct 13, 202516.8017.1016.7717.0417.04-1.62%1,779,414
Oct 10, 202517.3517.3617.2517.3217.320.64%39,525
Oct 9, 202517.2217.3017.1717.2117.210.64%38,323
Oct 8, 202517.0317.1217.0117.1017.100.41%44,730
Oct 7, 202517.1217.1216.9717.0317.030.06%27,344
Oct 6, 202517.0317.1016.9617.0217.02-0.56%57,959
Oct 3, 202517.0317.1417.0317.1217.121.21%33,344
Oct 2, 202516.8016.9216.8016.9116.911.02%30,803
Oct 1, 202516.8116.8116.7316.7416.74-0.48%29,224
Sep 30, 202516.9616.9616.8116.8216.82-0.77%13,406
Sep 29, 202517.0217.0916.9316.9516.950.30%21,727
Sep 26, 202516.8616.9216.8616.9016.900.54%7,970
Sep 25, 202516.8116.9116.8116.8116.81-0.30%16,161
Sep 24, 202516.9416.9416.8416.8616.86-1.23%24,123
Sep 23, 202516.9517.1216.9517.0717.070.77%40,733
Sep 22, 202516.9116.9516.9016.9416.941.07%25,993
Sep 19, 202516.6816.7916.6816.7616.760.72%20,766
Sep 18, 202516.5216.6516.5216.6416.641.34%13,651
Sep 17, 202516.5116.5116.4216.4216.42-0.67%30,095
Sep 16, 202516.4116.5416.4116.5316.531.22%30,212
Sep 15, 202516.5516.5516.3216.3316.33-0.06%47,184
Sep 12, 202516.5416.5416.3216.3416.34-0.79%37,445
Sep 11, 202516.4916.4916.4316.4716.470.06%8,982
Sep 10, 202516.3516.5016.3516.4616.461.67%38,219
Sep 9, 202516.2116.2316.1816.1916.190.06%8,473
Sep 8, 202516.2916.3016.1716.1816.18-0.49%24,696
Sep 5, 202516.1216.2716.1216.2616.261.25%11,694
Sep 4, 202516.0116.1016.0116.0616.060.31%24,024
Sep 3, 202516.0016.1715.9816.0116.01-0.25%51,607
Sep 2, 202516.0816.0815.9716.0516.050.12%17,888
Sep 1, 202516.1216.1615.9916.0316.03-1.29%48,968
Aug 29, 202516.2416.3416.2116.2416.240.74%14,970
Aug 28, 202516.2016.2016.0816.1216.12-0.62%9,125
Aug 27, 202516.2016.2516.1716.2216.220.62%16,984
Aug 26, 202516.1516.1516.0516.1216.12-0.06%25,949
Aug 25, 202516.3016.3016.1316.1316.130.75%37,918
Aug 22, 202516.2116.2116.0116.0116.01-0.56%10,483
Aug 21, 202516.0616.2016.0616.1016.100.25%27,091
Aug 20, 202516.1716.1716.0316.0616.06-1.59%42,728
Aug 19, 202516.3116.6816.2716.3216.320.12%18,484
Aug 18, 202516.3516.3716.2916.3016.30-0.43%25,060
Aug 15, 202516.3716.4016.3516.3716.370.99%18,199
Aug 14, 202516.5016.5516.1716.2116.21-0.43%96,811
Aug 13, 202516.3516.4316.2516.2816.280.99%191,470
Aug 12, 202516.1016.1216.0516.1216.120.12%13,757
Aug 11, 202516.0216.1816.0216.1016.100.50%43,498
Aug 8, 202516.0916.1016.0216.0216.02-0.44%9,097
Aug 7, 202516.0316.4816.0316.0916.090.94%43,569
Aug 6, 202516.1216.1215.8715.9415.94-1.06%20,616
Aug 5, 202515.9116.1315.9116.1116.111.96%14,175
Aug 4, 202515.7815.8115.6515.8015.80-2.41%71,580
Aug 1, 202516.4016.4016.1616.1916.19-1.70%16,315
Jul 31, 202516.2316.7916.2316.4716.472.55%57,990
Jul 30, 202516.1016.1116.0116.0616.06-0.31%15,292
Jul 29, 202516.1016.1316.0816.1116.110.62%26,039
Jul 28, 202516.0016.0115.9316.0116.011.14%52,005
Jul 25, 202515.7415.9015.7415.8315.830.57%17,927
Jul 24, 202516.1016.1015.7115.7415.74-0.06%54,629
Jul 23, 202515.9015.9015.7015.7515.75-1.25%34,188
Jul 22, 202516.1016.1015.9215.9515.950.13%28,886
Jul 21, 202516.1016.1015.9215.9315.93-0.50%76,857