Skip to main content
Global X Us 100 ETF (ASX:U100)
Australia flag Australia · Delayed Price · Currency is AUD
14.52
-0.55 (-3.65%)
At close: Mar 9, 2026

ASX:U100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.1215.1214.4714.5214.52-3.65%73,630
Mar 6, 202614.9715.1414.9115.0715.071.07%11,811
Mar 5, 202614.9114.9514.8814.9114.911.29%7,216
Mar 4, 202614.9114.9114.6814.7214.720.75%15,572
Mar 3, 202614.7214.7214.6014.6114.610.41%13,763
Mar 2, 202614.6314.6914.5514.5514.55-1.15%10,860
Feb 27, 202614.8314.8314.7214.7214.72-1.08%10,778
Feb 26, 202614.9114.9714.8514.8814.880.81%8,320
Feb 25, 202614.8514.8714.7614.7614.760.27%5,490
Feb 24, 202614.6114.7414.6114.7214.720.14%7,500
Feb 23, 202614.8914.8914.6814.7014.70-1.14%10,632
Feb 20, 202614.8514.9114.7814.8714.87-5,187
Feb 19, 202614.8514.9114.8114.8714.871.02%29,565
Feb 18, 202614.6214.7214.6014.7214.721.03%7,203
Feb 17, 202614.6814.7014.5714.5714.57-0.75%6,129
Feb 16, 202614.7014.7114.6614.6814.680.20%10,979
Feb 13, 202614.7514.7514.6014.6514.65-2.07%8,377
Feb 12, 202615.0615.0614.9014.9614.96-0.66%9,740
Feb 11, 202615.0915.1515.0515.0615.06-0.33%20,873
Feb 10, 202615.0915.1115.0415.1115.110.47%59,398
Feb 9, 202615.1015.1015.0215.0415.042.24%15,021
Feb 6, 202614.9914.9914.6514.7114.71-2.58%69,425
Feb 5, 202615.2615.2615.0515.1015.10-1.37%80,214
Feb 4, 202615.7915.7915.2815.3115.31-2.73%15,706
Feb 3, 202615.6115.9015.6115.7415.741.29%3,770
Feb 2, 202615.6915.6915.5015.5415.54-1.21%26,071
Jan 30, 202615.8815.9115.5015.7315.73-0.88%20,847
Jan 29, 202616.0616.0615.8715.8715.87-1.55%23,215
Jan 28, 202616.1716.1716.0316.1216.12-0.49%26,765
Jan 27, 202616.1216.2016.0716.2016.200.50%8,778
Jan 23, 202616.1116.1616.0716.1216.120.06%16,290
Jan 22, 202616.1316.2116.0916.1116.110.25%12,181
Jan 21, 202616.2116.2116.0016.0716.07-1.11%16,746
Jan 20, 202616.3716.3716.2516.2516.25-0.73%14,635
Jan 19, 202616.5316.5316.3416.3716.37-1.21%22,112
Jan 16, 202616.6716.6716.5616.5716.57-0.06%8,354
Jan 15, 202616.5916.6016.5416.5816.58-1.25%13,336
Jan 14, 202616.7916.8416.7716.7916.790.42%2,977
Jan 13, 202616.7016.7716.6716.7216.720.72%29,436
Jan 12, 202616.7916.7916.5916.6016.60-0.06%10,015
Jan 9, 202616.6716.6716.5816.6116.61-0.48%11,858
Jan 8, 202616.6816.7116.6616.6916.691.03%18,847
Jan 7, 202616.7016.7416.5116.5216.52-0.36%9,358
Jan 6, 202616.7316.7316.5316.5816.58-0.42%9,092
Jan 5, 202616.6516.6516.5616.6516.650.18%24,784
Jan 2, 202616.6616.6916.5716.6216.62-0.24%5,896
Dec 31, 202516.7116.7116.6016.6616.66-0.12%4,431
Dec 30, 202516.8716.8716.6716.6816.65-0.18%3,968
Dec 29, 202516.6916.7816.6916.7116.680.12%7,271
Dec 24, 202516.7416.7516.6916.6916.66-0.30%5,608
Dec 23, 202516.7916.7916.7416.7416.71-0.36%8,277
Dec 22, 202516.7116.8416.7116.8016.761.51%34,793
Dec 19, 202516.3616.5816.3616.5516.521.10%10,952
Dec 18, 202516.4916.4916.3416.3716.34-1.15%24,145
Dec 17, 202516.4316.6016.4316.5616.530.98%132,009
Dec 16, 202516.6716.6816.3716.4016.37-1.86%25,415
Dec 15, 202516.8116.8116.6116.7116.68-1.42%13,289
Dec 12, 202516.9816.9816.9216.9516.910.65%18,880
Dec 11, 202517.0617.0616.8016.8416.80-1.29%176,044
Dec 10, 202517.1117.1117.0517.0617.020.06%1,339
Dec 9, 202517.1317.1317.0517.0517.01-0.06%14,956
Dec 8, 202517.0317.0817.0217.0617.020.24%3,384
Dec 5, 202517.0017.0516.9917.0216.980.29%33,252
Dec 4, 202517.0517.0516.9616.9716.93-0.70%17,315
Dec 3, 202517.1017.1817.0817.0917.050.53%12,742
Dec 2, 202516.9917.0516.9817.0016.961.01%18,472
Dec 1, 202516.9116.9816.8316.8316.79-0.30%13,870
Nov 28, 202516.8816.9516.8816.8816.84-0.12%20,033
Nov 27, 202516.9616.9616.9016.9016.86-0.12%8,261
Nov 26, 202517.1817.1816.9116.9216.880.12%10,132
Nov 25, 202516.9017.3516.8616.9016.861.99%32,830
Nov 24, 202516.5016.7116.5016.5716.541.10%22,329
Nov 21, 202516.9816.9816.3416.3916.36-4.43%44,586
Nov 20, 202516.9717.1516.9717.1517.112.94%47,912
Nov 19, 202516.6417.1616.5916.6616.63-0.89%18,317
Nov 18, 202516.9216.9616.7816.8116.77-2.10%49,706
Nov 17, 202517.0017.1816.9017.1717.131.36%21,720
Nov 14, 202517.0417.0516.9416.9416.90-2.36%48,076
Nov 13, 202517.4917.4917.2417.3517.31-0.80%22,044
Nov 12, 202517.2017.4917.1917.4917.450.23%77,198
Nov 11, 202517.5817.5817.4217.4517.410.87%21,306
Nov 10, 202517.2717.3517.2317.3017.260.23%23,521
Nov 7, 202517.3417.3417.2217.2617.22-1.26%31,898
Nov 6, 202517.3617.5317.3617.4817.440.75%2,975
Nov 5, 202517.4917.4917.3117.3517.31-1.42%29,510
Nov 4, 202517.7517.9717.6017.6017.56-0.62%25,325
Nov 3, 202517.8117.8117.6817.7117.67-0.73%21,952
Oct 31, 202517.7317.9817.7317.8417.800.68%35,945
Oct 30, 202517.9817.9817.6917.7217.68-0.17%28,160
Oct 29, 202517.7117.7717.6817.7517.710.57%15,114
Oct 28, 202517.8317.8317.6517.6517.610.17%15,652
Oct 27, 202517.5617.6417.5517.6217.581.50%19,314
Oct 24, 202517.2517.3617.2517.3617.320.93%12,729
Oct 23, 202517.3017.3017.1217.2017.16-0.58%26,743
Oct 22, 202517.3217.3417.2817.3017.26-0.12%18,907
Oct 21, 202517.3117.3517.2817.3217.280.76%30,528
Oct 20, 202517.1317.2117.0917.1917.150.82%42,846
Oct 17, 202517.1417.1517.0517.0517.01-0.70%18,907
Oct 16, 202517.1017.1717.1017.1717.130.64%27,400
Oct 15, 202517.0917.0917.0017.0617.02-0.35%118,402