Global X Australia (OZXX)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 10.91 | -0.06 | -0.55 | 10.92 | 10.93 | 10.9 | 1294 |
| 1736399700 | 10.97 | -0.06 | -0.54 | 10.97 | 10.97 | 10.97 | 50 |
| 1736313300 | 11.03 | 0.05 | 0.46 | 11.02 | 11.03 | 11.02 | 163 |
| 1736226900 | 10.98 | 0.07 | 0.64 | 11 | 11 | 10.98 | 1445 |
| 1736140500 | 10.91 | 0.02 | 0.18 | 10.98 | 10.98 | 10.91 | 16104 |
| 1735881300 | 10.89 | 0.07 | 0.65 | 10.87 | 10.89 | 10.87 | 2 |
| 1735794900 | 10.82 | -0.02 | -0.18 | 10.83 | 10.83 | 10.82 | 2 |
| 1735617660 | 10.84 | -0.07 | -0.64 | 10.84 | 10.84 | 10.84 | 47 |
| 1735535700 | 10.91 | 0.21 | 1.96 | 10.92 | 10.92 | 10.91 | 2 |
| 1735276500 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1735017300 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734930900 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1734671700 | 10.7 | -0.13 | -1.20 | 10.75 | 10.75 | 10.7 | 2 |
| 1734585300 | 10.83 | -0.04 | -0.37 | 10.92 | 10.92 | 10.78 | 52 |
| 1734498900 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1734412500 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1734326100 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 78 |
| 1734066900 | 10.87 | -0.03 | -0.28 | 10.86 | 10.87 | 10.86 | 2 |
| 1733980500 | 10.9 | -0.06 | -0.55 | 10.9 | 10.9 | 10.9 | 92 |
| 1733894100 | 10.96 | -0.04 | -0.36 | 11 | 11 | 10.96 | 5374 |
| 1733807700 | 11 | -0.09 | -0.81 | 11.07 | 11.07 | 11 | 1034 |
| 1733721300 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1733462100 | 11.09 | -0.08 | -0.72 | 11.13 | 11.13 | 11.09 | 2 |
| 1733375700 | 11.17 | 0.16 | 1.45 | 11.19 | 11.19 | 11.17 | 181 |
| 1733289300 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1733202900 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1733116500 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1732857300 | 11.01 | -0.06 | -0.54 | 11.01 | 11.02 | 11 | 86 |
| 1732770900 | 11.07 | 0.04 | 0.36 | 11.02 | 11.07 | 11.02 | 671 |
| 1732684500 | 11.03 | 0.07 | 0.64 | 10.98 | 11.03 | 10.98 | 13414 |
| 1732598100 | 10.96 | 0.1 | 0.92 | 10.96 | 10.96 | 10.96 | 4 |
| 1732511700 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1732252500 | 10.86 | 0.08 | 0.74 | 10.86 | 10.86 | 10.86 | 48 |
| 1732166100 | 10.78 | -0.05 | -0.46 | 10.88 | 10.88 | 10.78 | 6559 |
| 1732079700 | 10.83 | 0.02 | 0.19 | 10.89 | 10.89 | 10.83 | 98 |
| 1731993300 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1731906900 | 10.81 | 0.05 | 0.46 | 10.76 | 10.81 | 10.76 | 137 |
| 1731647700 | 10.76 | 0.06 | 0.56 | 10.75 | 10.76 | 10.75 | 2201 |
| 1731561300 | 10.7 | 0.03 | 0.28 | 10.74 | 10.74 | 10.7 | 151 |
| 1731474900 | 10.67 | -0.06 | -0.56 | 10.67 | 10.67 | 10.67 | 500 |
| 1731388500 | 10.73 | 0.03 | 0.28 | 10.73 | 10.73 | 10.73 | 1200 |
| 1731302100 | 10.7 | 0.3 | 2.88 | 10.7 | 10.72 | 10.7 | 175 |
| 1731042900 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1730956500 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1730870100 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1730783700 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1730697300 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1730438100 | 10.4 | -0.06 | -0.57 | 10.42 | 10.42 | 10.4 | 1504 |
| 1730351700 | 10.46 | -0.03 | -0.29 | 10.45 | 10.46 | 10.45 | 3636 |
| 1730265300 | 10.49 | -0.09 | -0.85 | 10.53 | 10.53 | 10.49 | 2 |
| 1730178900 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1730092500 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1729833300 | 10.58 | -0.1 | -0.94 | 10.65 | 10.65 | 10.58 | 1731 |
| 1729746900 | 10.68 | 0.03 | 0.28 | 10.68 | 10.68 | 10.68 | 2120 |
| 1729660500 | 10.65 | -0.14 | -1.30 | 10.64 | 10.65 | 10.62 | 64 |
| 1729574100 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1729487700 | 10.79 | -0.01 | -0.09 | 10.79 | 10.79 | 10.79 | 697 |
| 1729228500 | 10.8 | -0.01 | -0.09 | 10.86 | 10.86 | 10.8 | 6 |
| 1729142100 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1729055700 | 10.81 | -0.1 | -0.92 | 10.84 | 10.84 | 10.81 | 1166 |
| 1728969300 | 10.91 | 0.09 | 0.83 | 10.87 | 10.91 | 10.87 | 386 |
| 1728882900 | 10.82 | -0.01 | -0.09 | 10.83 | 10.84 | 10.82 | 49 |
| 1728623700 | 10.83 | -0.02 | -0.18 | 10.84 | 10.84 | 10.83 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
