Skip to main content
Global X S&P/ASX 200 High Dividend ETF (ASX:ZYAU)
Australia flag Australia · Delayed Price · Currency is AUD
10.58
-0.01 (-0.09%)
At close: Feb 27, 2026

ASX:ZYAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202610.5910.6010.5410.5810.58-0.09%13,551
Feb 26, 202610.6510.6510.5810.5910.590.47%6,178
Feb 25, 202610.5010.5410.5010.5410.540.86%5,402
Feb 24, 202610.4510.4610.4310.4510.450.38%11,602
Feb 23, 202610.4510.5010.4010.4110.41-0.38%34,594
Feb 20, 202610.4310.4610.3910.4510.450.38%20,778
Feb 19, 202610.2510.4510.2510.4110.411.86%14,652
Feb 18, 202610.1410.2310.1410.2210.220.79%27,556
Feb 17, 202610.2510.2510.1410.1410.140.30%3,765
Feb 16, 202610.2510.2510.0810.1110.11-0.69%8,162
Feb 13, 202610.2310.2510.1510.1810.18-0.39%14,252
Feb 12, 202610.2010.2810.2010.2210.221.39%11,289
Feb 11, 20269.9310.089.9310.0810.081.51%5,524
Feb 10, 202610.0310.039.929.939.93-0.80%8,921
Feb 9, 20269.8910.029.8910.0110.011.52%2,569
Feb 6, 202610.0010.009.849.869.86-1.50%4,929
Feb 5, 202610.0410.0410.0110.0110.01-0.30%8,087
Feb 4, 20269.9110.059.8810.0410.041.31%14,293
Feb 3, 20269.869.939.869.919.910.51%7,167
Feb 2, 20269.929.949.849.869.86-0.50%24,315
Jan 30, 20269.939.999.909.919.910.10%44,001
Jan 29, 20269.859.909.849.909.900.41%6,924
Jan 28, 20269.899.919.849.869.860.10%7,957
Jan 27, 20269.779.889.779.859.851.34%42,056
Jan 23, 20269.809.809.719.729.72-0.41%9,025
Jan 22, 20269.669.789.669.769.761.14%11,550
Jan 21, 20269.699.699.639.659.65-0.52%3,699
Jan 20, 20269.769.769.709.709.70-0.61%1,112
Jan 19, 20269.809.809.769.769.76-0.41%1,716
Jan 16, 20269.769.809.759.809.800.41%4,867
Jan 15, 20269.709.769.609.769.760.72%2,064
Jan 14, 20269.709.719.609.699.69-0.10%2,027
Jan 13, 20269.609.719.509.709.701.04%16,129
Jan 12, 20269.639.659.589.609.60-0.31%13,536
Jan 9, 20269.659.659.599.639.630.10%5,742
Jan 8, 20269.639.649.599.629.620.10%17,539
Jan 7, 20269.699.699.609.619.61-0.41%3,253
Jan 6, 20269.739.739.659.659.65-0.82%5,579
Jan 5, 20269.809.809.739.739.730.10%5,516
Jan 2, 20269.689.739.679.729.720.41%3,337
Dec 31, 202510.0010.049.659.689.68-1.12%3,832
Dec 30, 20259.829.839.799.799.680.20%12,961
Dec 29, 20259.849.849.779.779.66-0.51%42,527
Dec 24, 20259.859.859.799.829.71-0.20%4,245
Dec 23, 20259.779.849.749.849.730.92%1,809
Dec 22, 20259.699.759.699.759.640.62%3,946
Dec 19, 20259.689.739.689.699.580.10%4,089
Dec 18, 20259.689.699.659.689.570.10%18,053
Dec 17, 20259.729.729.649.679.56-0.41%3,336
Dec 16, 20259.809.819.709.719.60-0.21%20,007
Dec 15, 20259.809.809.739.739.62-0.61%2,973
Dec 12, 20259.729.799.729.799.681.03%12,718
Dec 11, 20259.679.739.679.699.580.31%465
Dec 10, 20259.679.679.659.669.55-0.10%13,925
Dec 9, 20259.709.709.679.679.56-3,448
Dec 8, 20259.719.729.679.679.56-0.41%4,242
Dec 5, 20259.709.729.689.719.600.10%5,853
Dec 4, 20259.669.709.669.709.590.83%1,026
Dec 3, 20259.609.659.609.629.510.21%7,911
Dec 2, 20259.589.629.589.609.490.31%14,378
Dec 1, 20259.619.619.559.579.46-0.21%24,645
Nov 28, 20259.639.639.599.599.48-0.42%1,331
Nov 27, 20259.729.729.639.639.52-0.31%3,048
Nov 26, 20259.659.709.659.669.550.63%5,208
Nov 25, 20259.699.699.609.609.49-0.10%7,042
Nov 24, 20259.639.639.599.619.500.84%1,633
Nov 21, 20259.619.619.539.539.42-1.55%46,588
Nov 20, 20259.699.699.619.689.570.41%30,894
Nov 19, 20259.669.699.649.649.53-0.41%1,821
Nov 18, 20259.849.849.689.689.57-1.83%32,752
Nov 17, 20259.809.869.809.869.750.51%22,183
Nov 14, 20259.879.879.819.819.70-1.11%2,151
Nov 13, 202510.0610.069.889.929.81-1.39%11,056
Nov 12, 202510.0310.0810.0310.069.940.70%6,424
Nov 11, 20259.9610.019.969.999.870.91%11,112
Nov 10, 20259.879.909.829.909.791.02%2,332
Nov 7, 20259.819.909.809.809.69-0.41%3,307
Nov 6, 20259.879.879.829.849.730.51%124
Nov 5, 20259.779.799.739.799.680.41%8,066
Nov 4, 20259.859.859.759.759.64-0.51%830
Nov 3, 20259.809.809.759.809.690.10%1,345
Oct 31, 20259.829.839.799.799.680.20%493
Oct 30, 20259.819.849.779.779.66-0.51%27,217
Oct 29, 20259.919.919.829.829.71-0.91%4,621
Oct 28, 20259.849.939.849.919.800.71%11,675
Oct 27, 20259.859.859.819.849.730.41%5,751
Oct 24, 20259.859.859.799.809.69-0.20%2,080
Oct 23, 20259.799.829.779.829.710.31%4,202
Oct 22, 20259.809.829.759.799.68-17,468
Oct 21, 20259.829.829.759.799.680.51%17,498
Oct 20, 20259.729.769.689.749.630.52%1,731
Oct 17, 20259.809.809.699.699.58-1.62%34,139
Oct 16, 20259.759.859.719.859.741.44%182,366
Oct 15, 20259.639.739.639.719.600.83%33,640
Oct 14, 20259.649.669.609.639.52-0.10%44,385
Oct 13, 20259.659.669.629.649.53-0.31%1,083
Oct 10, 20259.679.689.679.679.56-2,039
Oct 9, 20259.729.729.669.679.560.31%3,087
Oct 8, 20259.679.679.639.649.53-0.21%2,183
Oct 7, 20259.689.689.649.669.55-0.21%2,973