Global X S&P/ASX 200 High Dividend ETF (ASX:ZYAU)
Australia
· Delayed Price · Currency is AUD 10.22
+0.02 (0.20%)
Apr 29, 2026, 2:37 PM AEST
ASX:ZYAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.22 | 10.23 | 10.18 | 10.22 | 10.22 | 0.20% | 3,744 |
| Apr 28, 2026 | 10.24 | 10.24 | 10.18 | 10.20 | 10.20 | -0.49% | 2,346 |
| Apr 27, 2026 | 10.22 | 10.27 | 10.22 | 10.25 | 10.25 | -0.39% | 635 |
| Apr 24, 2026 | 10.26 | 10.29 | 10.25 | 10.29 | 10.29 | 0.29% | 14,028 |
| Apr 23, 2026 | 10.31 | 10.31 | 10.24 | 10.26 | 10.26 | -0.48% | 17,814 |
| Apr 22, 2026 | 10.45 | 10.45 | 10.30 | 10.31 | 10.31 | -0.48% | 1,811 |
| Apr 21, 2026 | 10.36 | 10.40 | 10.32 | 10.36 | 10.36 | -0.10% | 14,602 |
| Apr 20, 2026 | 10.44 | 10.44 | 10.35 | 10.37 | 10.37 | -0.67% | 3,481 |
| Apr 17, 2026 | 10.55 | 10.55 | 10.39 | 10.44 | 10.44 | 0.10% | 7,147 |
| Apr 16, 2026 | 10.55 | 10.55 | 10.43 | 10.43 | 10.43 | -1.04% | 4,598 |
| Apr 15, 2026 | 10.61 | 10.61 | 10.54 | 10.54 | 10.54 | -0.57% | 5,611 |
| Apr 14, 2026 | 10.59 | 10.66 | 10.56 | 10.60 | 10.60 | 0.09% | 7,458 |
| Apr 13, 2026 | 10.60 | 10.62 | 10.57 | 10.59 | 10.59 | 0.28% | 11,518 |
| Apr 10, 2026 | 10.36 | 10.61 | 10.36 | 10.56 | 10.56 | -0.38% | 15,213 |
| Apr 9, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.66% | 24,960 |
| Apr 8, 2026 | 10.42 | 10.56 | 10.42 | 10.53 | 10.53 | 1.35% | 25,499 |
| Apr 7, 2026 | 10.32 | 10.46 | 10.32 | 10.39 | 10.39 | 1.27% | 5,883 |
| Apr 2, 2026 | 10.35 | 10.35 | 10.26 | 10.26 | 10.26 | -0.48% | 26,276 |
| Apr 1, 2026 | 10.24 | 10.31 | 10.24 | 10.31 | 10.31 | 0.78% | 14,599 |
| Mar 31, 2026 | 10.15 | 10.27 | 10.15 | 10.23 | 10.23 | -0.20% | 31,762 |
| Mar 30, 2026 | 10.28 | 10.28 | 10.18 | 10.25 | 10.18 | -0.29% | 50,035 |
| Mar 27, 2026 | 10.27 | 10.31 | 10.23 | 10.28 | 10.21 | - | 10,803 |
| Mar 26, 2026 | 10.40 | 10.40 | 10.26 | 10.28 | 10.21 | 0.29% | 4,407 |
| Mar 25, 2026 | 10.27 | 10.30 | 10.25 | 10.25 | 10.18 | 0.39% | 10,463 |
| Mar 24, 2026 | 10.22 | 10.23 | 10.18 | 10.21 | 10.14 | 0.49% | 2,626 |
| Mar 23, 2026 | 10.22 | 10.22 | 10.04 | 10.16 | 10.09 | -0.59% | 28,218 |
| Mar 20, 2026 | 10.31 | 10.32 | 10.20 | 10.22 | 10.15 | -0.49% | 2,809 |
| Mar 19, 2026 | 10.42 | 10.42 | 10.26 | 10.27 | 10.20 | -0.77% | 7,230 |
| Mar 18, 2026 | 10.32 | 10.35 | 10.29 | 10.35 | 10.28 | 0.29% | 5,225 |
| Mar 17, 2026 | 10.33 | 10.33 | 10.30 | 10.32 | 10.25 | 0.29% | 52,235 |
| Mar 16, 2026 | 10.22 | 10.32 | 10.22 | 10.29 | 10.22 | -0.10% | 7,447 |
| Mar 13, 2026 | 10.16 | 10.33 | 10.16 | 10.30 | 10.23 | 1.28% | 9,785 |
| Mar 12, 2026 | 10.31 | 10.31 | 10.17 | 10.17 | 10.10 | -1.45% | 10,953 |
| Mar 11, 2026 | 10.30 | 10.32 | 10.28 | 10.32 | 10.25 | 1.08% | 3,433 |
| Mar 10, 2026 | 10.28 | 10.29 | 10.19 | 10.21 | 10.14 | 0.79% | 5,177 |
| Mar 9, 2026 | 10.17 | 10.17 | 10.02 | 10.13 | 10.06 | -2.31% | 19,174 |
| Mar 6, 2026 | 10.48 | 10.48 | 10.34 | 10.37 | 10.30 | -1.05% | 26,624 |
| Mar 5, 2026 | 10.48 | 10.49 | 10.45 | 10.48 | 10.41 | 0.96% | 6,566 |
| Mar 4, 2026 | 10.64 | 10.64 | 10.37 | 10.38 | 10.31 | -1.89% | 6,906 |
| Mar 3, 2026 | 10.60 | 10.66 | 10.54 | 10.58 | 10.51 | -0.56% | 12,053 |
| Mar 2, 2026 | 10.64 | 10.65 | 10.57 | 10.64 | 10.57 | 0.57% | 8,754 |
| Feb 27, 2026 | 10.59 | 10.60 | 10.54 | 10.58 | 10.51 | -0.09% | 13,551 |
| Feb 26, 2026 | 10.65 | 10.65 | 10.58 | 10.59 | 10.52 | 0.47% | 6,178 |
| Feb 25, 2026 | 10.50 | 10.54 | 10.50 | 10.54 | 10.47 | 0.86% | 5,402 |
| Feb 24, 2026 | 10.45 | 10.46 | 10.43 | 10.45 | 10.38 | 0.38% | 11,602 |
| Feb 23, 2026 | 10.45 | 10.50 | 10.40 | 10.41 | 10.34 | -0.38% | 34,594 |
| Feb 20, 2026 | 10.43 | 10.46 | 10.39 | 10.45 | 10.38 | 0.38% | 20,778 |
| Feb 19, 2026 | 10.25 | 10.45 | 10.25 | 10.41 | 10.34 | 1.86% | 14,652 |
| Feb 18, 2026 | 10.14 | 10.23 | 10.14 | 10.22 | 10.15 | 0.79% | 27,556 |
| Feb 17, 2026 | 10.25 | 10.25 | 10.14 | 10.14 | 10.07 | 0.30% | 3,765 |
| Feb 16, 2026 | 10.25 | 10.25 | 10.08 | 10.11 | 10.04 | -0.69% | 8,162 |
| Feb 13, 2026 | 10.23 | 10.25 | 10.15 | 10.18 | 10.11 | -0.39% | 14,252 |
| Feb 12, 2026 | 10.20 | 10.28 | 10.20 | 10.22 | 10.15 | 1.39% | 11,289 |
| Feb 11, 2026 | 9.93 | 10.08 | 9.93 | 10.08 | 10.01 | 1.51% | 5,524 |
| Feb 10, 2026 | 10.03 | 10.03 | 9.92 | 9.93 | 9.86 | -0.80% | 8,921 |
| Feb 9, 2026 | 9.89 | 10.02 | 9.89 | 10.01 | 9.94 | 1.52% | 2,569 |
| Feb 6, 2026 | 10.00 | 10.00 | 9.84 | 9.86 | 9.79 | -1.50% | 4,929 |
| Feb 5, 2026 | 10.04 | 10.04 | 10.01 | 10.01 | 9.94 | -0.30% | 8,087 |
| Feb 4, 2026 | 9.91 | 10.05 | 9.88 | 10.04 | 9.97 | 1.31% | 14,293 |
| Feb 3, 2026 | 9.86 | 9.93 | 9.86 | 9.91 | 9.84 | 0.51% | 7,167 |
| Feb 2, 2026 | 9.92 | 9.94 | 9.84 | 9.86 | 9.79 | -0.50% | 24,315 |
| Jan 30, 2026 | 9.93 | 9.99 | 9.90 | 9.91 | 9.84 | 0.10% | 44,001 |
| Jan 29, 2026 | 9.85 | 9.90 | 9.84 | 9.90 | 9.83 | 0.41% | 6,924 |
| Jan 28, 2026 | 9.89 | 9.91 | 9.84 | 9.86 | 9.79 | 0.10% | 7,957 |
| Jan 27, 2026 | 9.77 | 9.88 | 9.77 | 9.85 | 9.78 | 1.34% | 42,056 |
| Jan 23, 2026 | 9.80 | 9.80 | 9.71 | 9.72 | 9.65 | -0.41% | 9,025 |
| Jan 22, 2026 | 9.66 | 9.78 | 9.66 | 9.76 | 9.69 | 1.14% | 11,550 |
| Jan 21, 2026 | 9.69 | 9.69 | 9.63 | 9.65 | 9.58 | -0.52% | 3,699 |
| Jan 20, 2026 | 9.76 | 9.76 | 9.70 | 9.70 | 9.63 | -0.61% | 1,112 |
| Jan 19, 2026 | 9.80 | 9.80 | 9.76 | 9.76 | 9.69 | -0.41% | 1,716 |
| Jan 16, 2026 | 9.76 | 9.80 | 9.75 | 9.80 | 9.73 | 0.41% | 4,867 |
| Jan 15, 2026 | 9.70 | 9.76 | 9.60 | 9.76 | 9.69 | 0.72% | 2,064 |
| Jan 14, 2026 | 9.70 | 9.71 | 9.60 | 9.69 | 9.62 | -0.10% | 2,027 |
| Jan 13, 2026 | 9.60 | 9.71 | 9.50 | 9.70 | 9.63 | 1.04% | 16,129 |
| Jan 12, 2026 | 9.63 | 9.65 | 9.58 | 9.60 | 9.53 | -0.31% | 13,536 |
| Jan 9, 2026 | 9.65 | 9.65 | 9.59 | 9.63 | 9.56 | 0.10% | 5,742 |
| Jan 8, 2026 | 9.63 | 9.64 | 9.59 | 9.62 | 9.55 | 0.10% | 17,539 |
| Jan 7, 2026 | 9.69 | 9.69 | 9.60 | 9.61 | 9.54 | -0.41% | 3,253 |
| Jan 6, 2026 | 9.73 | 9.73 | 9.65 | 9.65 | 9.58 | -0.82% | 5,579 |
| Jan 5, 2026 | 9.80 | 9.80 | 9.73 | 9.73 | 9.66 | 0.10% | 5,516 |
| Jan 2, 2026 | 9.68 | 9.73 | 9.67 | 9.72 | 9.65 | 0.41% | 3,337 |
| Dec 31, 2025 | 10.00 | 10.04 | 9.65 | 9.68 | 9.61 | -1.12% | 3,832 |
| Dec 30, 2025 | 9.82 | 9.83 | 9.79 | 9.79 | 9.61 | 0.20% | 12,961 |
| Dec 29, 2025 | 9.84 | 9.84 | 9.77 | 9.77 | 9.59 | -0.51% | 42,527 |
| Dec 24, 2025 | 9.85 | 9.85 | 9.79 | 9.82 | 9.64 | -0.20% | 4,245 |
| Dec 23, 2025 | 9.77 | 9.84 | 9.74 | 9.84 | 9.66 | 0.92% | 1,809 |
| Dec 22, 2025 | 9.69 | 9.75 | 9.69 | 9.75 | 9.57 | 0.62% | 3,946 |
| Dec 19, 2025 | 9.68 | 9.73 | 9.68 | 9.69 | 9.51 | 0.10% | 4,089 |
| Dec 18, 2025 | 9.68 | 9.69 | 9.65 | 9.68 | 9.50 | 0.10% | 18,053 |
| Dec 17, 2025 | 9.72 | 9.72 | 9.64 | 9.67 | 9.49 | -0.41% | 3,336 |
| Dec 16, 2025 | 9.80 | 9.81 | 9.70 | 9.71 | 9.53 | -0.21% | 20,007 |
| Dec 15, 2025 | 9.80 | 9.80 | 9.73 | 9.73 | 9.55 | -0.61% | 2,973 |
| Dec 12, 2025 | 9.72 | 9.79 | 9.72 | 9.79 | 9.61 | 1.03% | 12,718 |
| Dec 11, 2025 | 9.67 | 9.73 | 9.67 | 9.69 | 9.51 | 0.31% | 465 |
| Dec 10, 2025 | 9.67 | 9.67 | 9.65 | 9.66 | 9.48 | -0.10% | 13,925 |
| Dec 9, 2025 | 9.70 | 9.70 | 9.67 | 9.67 | 9.49 | - | 3,448 |
| Dec 8, 2025 | 9.71 | 9.72 | 9.67 | 9.67 | 9.49 | -0.41% | 4,242 |
| Dec 5, 2025 | 9.70 | 9.72 | 9.68 | 9.71 | 9.53 | 0.10% | 5,853 |
| Dec 4, 2025 | 9.66 | 9.70 | 9.66 | 9.70 | 9.52 | 0.83% | 1,026 |
| Dec 3, 2025 | 9.60 | 9.65 | 9.60 | 9.62 | 9.44 | 0.21% | 7,911 |