Canada markets open in 7 hours 21 minutes

Global X FANG+ ETF (FANG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
25.04-0.11 (-0.44%)
As of 03:49PM AEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202425.0725.0724.9925.0425.0467,859
May 09, 202425.2225.2225.1525.1525.1556,219
May 08, 202425.2325.2625.1525.2325.23167,317
May 07, 202425.2125.2925.0725.2925.2979,151
May 06, 202424.8324.8524.7224.7524.7580,115
May 03, 202424.5824.6224.5024.5024.5023,878
May 02, 202424.3924.4524.3224.3224.3235,217
May 01, 202424.5124.5124.3924.4524.4574,425
Apr 30, 202424.7724.8824.7524.8624.8638,586
Apr 29, 202424.7324.7324.5324.5824.58108,675
Apr 26, 202424.7224.7524.5924.6024.6066,701
Apr 24, 202424.3224.4324.2424.3324.3391,300
Apr 23, 202423.7223.7223.5923.6423.64119,270
Apr 22, 202423.8223.8223.5623.7523.75232,368
Apr 19, 202424.4024.4024.0124.1424.14208,500
Apr 18, 202424.7524.7824.6824.7824.7875,571
Apr 17, 202425.1225.2325.0125.0125.0171,857
Apr 16, 202424.9925.0824.9624.9824.9875,669
Apr 15, 202425.6525.7025.5625.5625.5675,755
Apr 12, 202425.5825.7225.5825.7125.71132,106
Apr 11, 202424.9925.0924.9925.0425.04221,416
Apr 10, 202424.8524.8724.7724.8124.81126,371
Apr 09, 202424.9324.9324.8424.8524.8544,024
Apr 08, 202424.9725.0924.9324.9724.9790,675
Apr 05, 202424.6224.6624.5024.6624.66105,036
Apr 04, 202425.0025.1724.9724.9924.9955,150
Apr 03, 202425.0225.0324.8624.8624.8679,407
Apr 02, 202425.3025.3125.1825.2325.2395,693
Mar 28, 202425.2525.2925.1125.1625.1663,619
Mar 27, 202425.2225.3225.2125.2925.2943,030
Mar 26, 202425.2825.3125.1725.2225.2250,367
Mar 25, 202425.2925.4025.2225.2725.2795,556
Mar 22, 202425.0625.1824.9625.1425.1477,149
Mar 21, 202424.9425.0524.8924.9824.9873,486
Mar 20, 202424.6424.7124.5924.6224.6264,288
Mar 19, 202424.4924.5624.4224.5624.5655,087
Mar 18, 202424.2524.2524.1024.2224.2272,741
Mar 15, 202424.3624.4124.3124.3224.32128,814
Mar 14, 202424.2824.3624.2724.3324.33112,568
Mar 13, 202424.5024.5324.4024.4424.4497,332
Mar 12, 202424.0124.1524.0124.1524.1597,693
Mar 11, 202424.0524.1324.0124.0424.04160,095
Mar 08, 202424.6924.7324.6224.6624.66231,596
Mar 07, 202424.4724.4724.0824.1624.16205,619
Mar 06, 202424.6124.6124.4824.5324.53122,797
Mar 05, 202425.0625.0724.9425.0125.0195,343
Mar 04, 202425.1025.3225.1025.3225.32142,132
Mar 01, 202424.8724.9124.8024.8724.8789,609
Feb 29, 202424.5824.6224.4224.5024.50187,732
Feb 28, 202425.0325.1725.0325.1525.1586,487
Feb 27, 202424.9024.9724.8824.8824.8887,481
Feb 26, 202425.0125.0124.8224.8624.86115,733
Feb 23, 202425.0325.0424.9825.0025.00132,869
Feb 22, 202424.3124.5524.2724.5024.50183,248
Feb 21, 202424.0124.0223.8323.8723.87144,344
Feb 20, 202424.5224.5624.3624.3924.39139,042
Feb 19, 202424.5924.7824.4624.5124.51248,754
Feb 16, 202424.8024.8424.7524.7824.7886,650
Feb 15, 202424.7924.9024.7924.8524.85102,404
Feb 14, 202424.5924.5924.4524.4624.46121,871
Feb 13, 202424.5524.6124.5124.6024.6083,348
Feb 12, 202424.7524.8224.7224.7924.79108,419
Feb 09, 202424.5024.5424.4624.5324.53102,809
Feb 08, 202424.4124.4124.3124.3724.3780,586
Feb 07, 202423.9423.9423.7823.8023.80119,778
Feb 06, 202423.9624.1523.9624.0624.06149,426
Feb 05, 202423.9424.0823.9424.0024.0096,047
Feb 02, 202423.3223.3923.2923.3023.30178,626
Feb 01, 202422.4222.5922.4222.5722.5781,019
Jan 31, 202422.8422.8422.3322.7022.70199,342
Jan 30, 202423.1623.2223.1223.1823.18133,509
Jan 29, 202422.9222.9622.7522.8422.84119,661
Jan 25, 202423.0023.0022.9022.9122.91206,779
Jan 24, 202422.7322.9022.7322.8922.89130,431
Jan 23, 202422.4122.4522.3322.3622.3653,095
Jan 22, 202422.3222.4522.3122.4422.4483,586
Jan 19, 202421.8122.0021.8121.9921.99188,618
Jan 18, 202421.6621.6621.5621.5721.57103,820
Jan 17, 202421.6321.6721.5921.6121.6138,460
Jan 16, 202421.4921.5221.4221.4721.4768,815
Jan 15, 202421.3221.4221.3221.3621.3612,455
Jan 12, 202421.3821.4221.3021.3521.3543,446
Jan 11, 202421.3221.3921.3221.3621.36117,012
Jan 10, 202421.2121.2121.0721.1321.1339,241
Jan 09, 202420.9421.0120.9421.0121.0131,253
Jan 08, 202420.4420.5220.4320.4720.4737,111
Jan 05, 202420.4120.4120.3420.3520.3543,385
Jan 04, 202420.4020.4420.3720.3720.3740,193
Jan 03, 202420.6420.6420.4720.4720.4771,736
Jan 02, 202420.9921.0920.8420.8820.88100,305
Dec 29, 202321.0021.0420.9620.9920.9950,588
Dec 28, 202320.9521.0820.9521.0521.0530,119
Dec 27, 202321.0321.0620.9721.0021.0077,325
Dec 22, 202321.1021.1020.9721.0321.0340,330
Dec 21, 202321.0621.0720.9921.0421.0468,102
Dec 20, 202321.2021.2821.1621.1721.1751,373
Dec 19, 202321.1721.2921.1721.2121.2159,279
Dec 18, 202320.9420.9820.9220.9620.9637,747
Dec 15, 202320.8720.8920.7720.7720.7745,086
Dec 14, 202320.9921.0520.8820.9520.95134,719
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...