ASX - Delayed Quote
AUD
Global X FANG+ ETF (FANG.AX)
33.52
-0.78
(-2.27%)
As of 1:28:52 PM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
32.99
33.56
32.56
33.49
33.49
264,269
Nov 5, 2026
34.90
34.99
34.30
34.30
34.30
195,316
Nov 4, 2026
34.43
34.67
33.52
33.90
33.90
149,707
Nov 3, 2026
34.00
34.10
33.76
33.78
33.78
128,142
Nov 2, 2026
34.39
34.68
34.30
34.61
34.61
207,100
Oct 30, 2026
34.86
34.89
34.40
34.52
34.52
196,714
Oct 29, 2026
35.35
35.75
35.35
35.57
35.57
105,226
Oct 28, 2026
35.90
36.08
35.80
35.96
35.96
98,449
Oct 27, 2026
35.67
35.85
35.58
35.71
35.71
97,398
Oct 26, 2026
35.71
35.71
35.35
35.48
35.48
118,633
Oct 23, 2026
35.84
35.84
35.52
35.66
35.66
273,450
Oct 22, 2026
36.90
36.90
36.40
36.40
36.40
85,948
Oct 21, 2026
36.70
36.79
36.51
36.56
36.56
135,999
Oct 20, 2026
37.13
37.21
36.93
37.05
37.05
250,889
Oct 19, 2026
36.85
36.99
36.64
36.93
36.93
96,791
Oct 16, 2026
38.00
38.00
37.73
37.81
37.81
84,890
Oct 15, 2026
37.71
37.71
37.17
37.30
37.30
191,782
Oct 14, 2026
38.41
38.41
38.29
38.31
38.31
163,838
Oct 13, 2026
38.60
38.60
38.09
38.13
38.13
376,958
Oct 12, 2026
38.56
38.65
38.45
38.65
38.65
64,221
Oct 9, 2026
38.41
38.41
38.19
38.25
38.25
97,096
Oct 8, 2026
38.58
38.70
38.58
38.67
38.67
73,159
Oct 7, 2026
38.27
38.44
38.27
38.42
38.42
102,940
Oct 6, 2026
38.02
38.14
38.02
38.08
38.08
74,933
Oct 5, 2026
37.92
38.02
37.90
37.91
37.91
65,716
Oct 2, 2026
38.00
38.00
37.83
37.91
37.91
208,422
Oct 1, 2026
37.84
38.18
37.80
38.18
38.18
222,147
Sep 30, 2026
37.48
37.70
37.45
37.46
37.46
67,390
Sep 29, 2026
37.31
37.31
36.99
37.13
37.13
71,833
Sep 28, 2026
37.80
37.80
37.44
37.47
37.47
101,969
Sep 25, 2026
37.65
37.86
37.56
37.84
37.84
131,522
Sep 24, 2026
37.42
37.48
37.23
37.24
37.24
107,902
Sep 23, 2026
37.37
37.47
37.31
37.41
37.41
95,513
Sep 22, 2026
37.20
37.37
37.10
37.29
37.29
191,345
Sep 21, 2026
36.32
36.39
36.26
36.36
36.36
55,451
Sep 18, 2026
36.00
36.25
36.00
36.21
36.21
65,003
Sep 17, 2026
36.00
36.00
35.72
35.72
35.72
67,889
Sep 16, 2026
35.68
35.68
35.53
35.58
35.58
52,186
Sep 15, 2026
35.75
35.87
35.70
35.76
35.76
67,841
Sep 14, 2026
35.22
35.29
35.20
35.21
35.21
61,486
Sep 11, 2026
35.19
35.29
35.18
35.24
35.24
70,843
Sep 10, 2026
35.30
35.36
35.22
35.30
35.30
106,604
Sep 9, 2026
35.20
35.34
35.17
35.30
35.30
57,214
Sep 8, 2026
35.60
35.68
35.45
35.45
35.45
85,324
Sep 7, 2026
35.66
35.73
35.60
35.68
35.68
36,635
Sep 4, 2026
35.91
36.04
35.91
36.00
36.00
89,375
Sep 3, 2026
35.59
35.59
35.39
35.46
35.46
54,994
Sep 2, 2026
35.65
35.65
35.41
35.41
35.41
53,101
Sep 1, 2026
35.78
35.79
35.68
35.73
35.73
174,905
Aug 31, 2026
35.69
35.86
35.65
35.79
35.79
75,976
Aug 28, 2026
35.37
35.57
35.31
35.37
35.37
51,427
Aug 27, 2026
35.40
35.42
35.16
35.16
35.16
69,236
Aug 26, 2026
35.05
35.05
34.81
34.85
34.85
63,158
Aug 25, 2026
34.90
35.04
34.81
35.03
35.03
76,340
Aug 24, 2026
35.23
35.23
34.90
34.90
34.90
153,989
Aug 21, 2026
35.31
35.31
35.07
35.07
35.07
59,640
Aug 20, 2026
35.40
35.52
35.36
35.49
35.49
79,859
Aug 19, 2026
35.34
35.39
35.18
35.26
35.26
45,656
Aug 18, 2026
35.74
35.74
35.40
35.40
35.40
80,689
Aug 17, 2026
36.13
36.16
36.00
36.05
36.05
65,252
Aug 14, 2026
36.49
36.60
36.45
36.45
36.45
289,002
Aug 13, 2026
35.87
36.03
35.82
36.00
36.00
122,862
Aug 12, 2026
36.10
36.10
35.95
36.00
36.00
81,711
Aug 11, 2026
36.26
36.53
36.26
36.41
36.41
123,448
Aug 10, 2026
36.22
36.37
36.22
36.30
36.30
122,405
Aug 7, 2026
36.00
36.00
35.83
35.88
35.88
64,702
Aug 6, 2026
36.01
36.11
35.69
35.88
35.88
75,369
Aug 5, 2026
36.00
36.21
35.99
36.21
36.21
234,669
Aug 4, 2026
35.03
35.16
35.00
35.11
35.11
139,157
Aug 3, 2026
33.66
34.00
33.66
33.81
33.81
197,722
Jul 31, 2026
33.20
33.52
33.20
33.41
33.41
283,981
Jul 30, 2026
32.71
32.83
32.44
32.44
32.44
106,240
Jul 29, 2026
33.20
33.24
32.86
32.96
32.96
115,641
Jul 28, 2026
33.17
33.17
32.90
32.90
32.90
112,008
Jul 27, 2026
33.35
33.50
33.18
33.35
33.35
114,340
Jul 24, 2026
33.31
33.75
33.03
33.11
33.11
180,999
Jul 23, 2026
33.77
33.93
33.57
33.66
33.66
88,192
Jul 22, 2026
34.10
34.13
33.99
34.00
34.00
55,015
Jul 21, 2026
33.75
34.05
33.72
34.05
34.05
91,515
Jul 20, 2026
33.57
33.81
33.52
33.53
33.53
245,948
Jul 17, 2026
34.04
34.04
33.53
33.57
33.57
129,610
Jul 16, 2026
34.88
34.99
34.82
34.98
34.98
114,870
Jul 15, 2026
34.67
34.80
34.67
34.73
34.73
538,553
Jul 14, 2026
34.34
34.52
34.26
34.49
34.49
100,442
Jul 13, 2026
34.50
34.68
34.28
34.37
34.37
115,497
Jul 10, 2026
34.50
34.52
34.39
34.43
34.43
70,615
Jul 9, 2026
34.29
34.34
34.15
34.30
34.30
186,896
Jul 8, 2026
34.00
34.26
33.99
34.05
34.05
129,509
Jul 7, 2026
34.00
34.00
33.76
33.83
33.83
113,689
Jul 6, 2026
34.31
34.36
33.93
33.97
33.97
130,633
Jul 3, 2026
33.99
34.10
33.87
34.10
34.10
235,724
Jul 2, 2026
2.35848
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
33.91
34.40
31.34
34.00
34.00
220,419
Jul 1, 2026
35.92
35.96
35.81
35.82
33.46
988,271
Jun 30, 2026
35.84
36.00
35.72
35.97
33.60
112,359
Jun 29, 2026
35.30
35.64
35.21
35.62
33.27
126,808
Jun 26, 2026
35.03
35.06
34.46
34.50
32.23
174,055
Jun 25, 2026
35.83
36.02
35.76
36.02
33.65
123,768
Jun 24, 2026
35.57
35.78
35.53
35.58
33.24
164,060
Jun 23, 2026
36.00
36.07
35.50
35.50
33.16
197,085
Jun 22, 2026
36.61
36.70
36.41
36.70
34.28
107,145
Jun 19, 2026
36.76
36.87
36.49
36.51
34.11
107,585
Jun 18, 2026
36.28
36.40
36.07
36.11
33.73
200,709
Jun 17, 2026
35.93
36.32
35.90
36.29
33.90
124,085
Jun 16, 2026
36.59
36.69
36.47
36.61
34.20
87,841
Jun 15, 2026
35.59
35.94
35.48
35.92
33.55
332,101
Jun 12, 2026
35.64
35.85
35.35
35.35
33.02
175,955
Jun 11, 2026
34.60
35.07
34.42
34.91
32.61
228,841
Jun 10, 2026
35.43
35.53
35.04
35.15
32.84
304,801
Jun 9, 2026
35.78
36.16
35.68
36.11
33.73
160,524
Jun 5, 2026
36.54
36.58
36.26
36.47
34.07
322,101
Jun 4, 2026
37.02
37.19
36.90
37.02
34.58
220,893
Jun 3, 2026
37.98
38.08
37.90
38.00
35.50
120,801
Jun 2, 2026
38.13
38.13
37.86
38.10
35.59
145,996
Jun 1, 2026
37.60
38.18
37.60
38.18
35.67
175,523
May 29, 2026
37.00
37.08
36.88
37.03
34.59
101,082
May 28, 2026
36.51
36.75
36.41
36.60
34.19
101,109
May 27, 2026
36.21
36.54
36.21
36.40
34.00
133,234
May 26, 2026
35.76
35.76
35.57
35.61
33.27
117,185
May 25, 2026
35.68
35.89
35.68
35.82
33.46
124,529
May 22, 2026
35.68
35.78
35.58
35.70
33.35
99,098
May 21, 2026
35.12
35.55
35.09
35.42
33.09
114,558
May 20, 2026
35.01
35.14
34.88
35.05
32.74
119,813
May 19, 2026
35.00
35.15
34.87
34.87
32.57
580,590
May 18, 2026
35.30
35.39
35.00
35.09
32.78
223,870
May 15, 2026
35.62
35.75
35.23
35.23
32.91
145,874
May 14, 2026
35.36
35.42
35.12
35.18
32.86
129,138
May 13, 2026
34.76
35.09
34.72
34.99
32.69
117,158
May 12, 2026
35.09
35.09
34.76
34.76
32.47
666,338
May 11, 2026
34.98
35.21
34.92
35.09
32.78
756,139
May 8, 2026
34.24
34.47
34.24
34.45
32.18
140,464
May 7, 2026
34.22
34.22
34.09
34.15
31.90
154,401
May 6, 2026
34.11
34.20
33.80
33.80
31.57
227,141
May 5, 2026
33.62
33.97
33.62
33.93
31.70
104,291
May 4, 2026
33.40
33.63
33.34
33.57
31.36
168,566
May 1, 2026
33.11
33.22
33.04
33.20
31.01
333,554
Apr 30, 2026
33.60
33.77
33.30
33.31
31.12
288,289
Apr 29, 2026
33.21
33.35
33.13
33.28
31.09
76,557
Apr 28, 2026
33.50
33.55
33.36
33.37
31.17
118,587
Apr 27, 2026
33.26
33.45
33.22
33.31
31.12
179,997
Apr 24, 2026
33.01
33.07
32.87
32.91
30.74
189,379
Apr 23, 2026
33.24
33.28
32.90
33.05
30.87
138,358
Apr 22, 2026
32.55
32.62
32.50
32.55
30.41
69,104
Apr 21, 2026
32.45
32.63
32.44
32.54
30.40
74,847
Apr 20, 2026
32.69
32.79
32.55
32.55
30.41
139,238
Apr 17, 2026
32.70
32.70
32.36
32.37
30.24
201,287
Apr 16, 2026
32.63
32.78
32.57
32.70
30.55
156,681
Apr 15, 2026
32.26
32.38
32.18
32.19
30.07
188,990
Apr 14, 2026
31.25
31.52
31.25
31.50
29.43
338,966
Apr 13, 2026
30.85
31.00
30.83
30.83
28.80
97,855
Apr 10, 2026
30.80
30.93
30.73
30.85
28.82
596,559
Apr 9, 2026
30.49
30.62
30.47
30.57
28.56
156,287
Apr 8, 2026
30.74
31.00
30.68
30.96
28.92
442,145
Apr 7, 2026
30.04
30.20
29.98
30.00
28.02
145,682
Apr 2, 2026
29.80
29.84
29.32
29.32
27.39
125,310
Apr 1, 2026
29.41
29.61
29.41
29.61
27.66
209,238
Mar 31, 2026
28.33
28.63
28.00
28.53
26.65
190,379
Mar 30, 2026
29.00
29.09
28.47
28.65
26.76
156,090
Mar 27, 2026
29.50
29.52
29.27
29.36
27.43
99,246
Mar 26, 2026
29.95
29.98
29.81
29.81
27.85
119,827
Mar 25, 2026
29.99
30.04
29.83
29.99
28.02
110,425
Mar 24, 2026
30.00
30.34
30.00
30.11
28.13
89,449
Mar 23, 2026
29.70
29.73
29.50
29.56
27.61
139,908
Mar 20, 2026
30.25
30.25
30.00
30.00
28.02
91,534
Mar 19, 2026
30.42
30.52
30.36
30.40
28.40
224,388
Mar 18, 2026
30.65
30.65
30.42
30.56
28.55
112,724
Mar 17, 2026
30.60
30.60
30.34
30.44
28.44
116,077
Mar 16, 2026
30.61
30.75
30.61
30.65
28.63
64,169
Mar 13, 2026
30.61
30.84
30.61
30.72
28.70
65,660
Mar 12, 2026
30.79
30.79
30.48
30.60
28.59
100,979
Mar 11, 2026
31.01
31.02
30.82
30.83
28.80
291,471
Mar 10, 2026
30.97
31.20
30.97
31.14
29.09
146,964
Mar 9, 2026
30.91
30.91
30.34
30.40
28.40
154,956
Mar 6, 2026
31.41
31.43
31.24
31.34
29.28
117,951
Mar 5, 2026
31.00
31.01
30.83
31.01
28.97
163,220
Mar 4, 2026
30.25
30.60
30.25
30.41
28.41
115,747
Mar 3, 2026
30.08
30.16
29.84
29.85
27.88
117,574
Mar 2, 2026
29.60
29.75
29.48
29.48
27.54
174,265
Feb 27, 2026
29.78
29.98
29.71
29.84
27.88
427,892
Feb 26, 2026
29.99
30.00
29.70
29.75
27.79
124,152
Feb 25, 2026
29.49
29.51
29.30
29.31
27.38
115,306
Feb 24, 2026
29.30
29.49
29.30
29.49
27.55
139,579
Feb 23, 2026
29.95
29.95
29.53
29.56
27.61
106,429
Feb 20, 2026
29.84
30.09
29.79
30.01
28.03
66,709
Feb 19, 2026
29.97
29.99
29.80
29.86
27.89
82,149
Feb 18, 2026
29.62
29.68
29.41
29.68
27.73
113,963
Feb 17, 2026
29.45
29.51
29.13
29.15
27.23
339,473
Feb 16, 2026
29.44
29.54
29.39
29.43
27.49
151,272
Feb 13, 2026
29.56
29.56
29.37
29.44
27.50
322,193
Feb 12, 2026
30.37
30.37
30.06
30.25
28.26
114,389
Feb 11, 2026
30.79
30.79
30.52
30.54
28.53
85,196
Feb 10, 2026
31.00
31.46
30.68
30.83
28.80
107,847
Feb 9, 2026
30.57
30.81
30.50
30.64
28.62
258,918
Feb 6, 2026
30.02
30.18
29.75
29.85
27.88
525,095
Feb 5, 2026
31.15
31.19
30.96
31.11
29.06
400,139
Feb 4, 2026
31.58
32.40
31.45
31.53
29.45
114,819
Feb 3, 2026
32.41
32.64
32.35
32.48
30.34
174,589
Feb 2, 2026
32.20
32.30
31.70
31.78
29.69
417,183
Jan 30, 2026
32.10
32.18
31.97
32.09
29.98
195,376
Jan 29, 2026
32.80
33.00
32.37
32.37
30.24
197,034
Jan 28, 2026
33.19
33.20
32.90
33.07
30.89
239,292
Jan 27, 2026
32.90
33.20
32.90
33.19
31.00
168,431
Jan 23, 2026
32.68
32.83
32.58
32.78
30.62
258,993
Jan 22, 2026
32.84
32.89
32.63
32.68
30.53
199,255
Jan 21, 2026
32.97
32.97
32.64
32.78
30.62
258,475
Jan 20, 2026
33.49
33.50
33.27
33.27
31.08
189,976
Jan 19, 2026
33.96
34.07
33.53
33.53
31.32
219,549
Jan 16, 2026
34.05
34.17
34.01
34.12
31.87
145,063
Jan 15, 2026
34.21
34.35
34.06
34.14
31.89
118,492
Jan 14, 2026
34.73
34.78
34.56
34.56
32.28
76,730
Jan 13, 2026
34.58
34.61
34.41
34.50
32.23
145,366
Jan 12, 2026
34.60
34.70
34.27
34.31
32.05
146,564
Jan 9, 2026
34.50
34.58
34.31
34.36
32.10
75,253
Jan 8, 2026
34.51
34.70
34.51
34.64
32.36
100,809
Jan 7, 2026
34.29
34.37
34.04
34.05
31.81
109,998
Jan 6, 2026
34.30
34.30
34.18
34.21
31.96
110,739
Jan 5, 2026
34.89
34.91
34.20
34.45
32.18
182,835
Jan 2, 2026
34.78
34.92
34.75
34.92
32.62
99,506
Dec 31, 2025
34.98
34.98
34.78
34.81
32.52
31,706
Dec 30, 2025
35.00
35.00
34.82
34.84
32.55
43,097
Dec 29, 2025
35.07
35.18
34.97
35.04
32.73
102,538
Dec 24, 2025
35.20
35.26
35.06
35.07
32.76
39,052
Dec 23, 2025
35.09
35.20
34.98
34.98
32.68
70,081
Dec 22, 2025
35.27
35.39
35.16
35.30
32.98
101,571
Dec 19, 2025
34.81
34.94
34.72
34.94
32.64
103,649
Dec 18, 2025
34.64
34.96
34.48
34.57
32.29
229,943
Dec 17, 2025
34.90
35.07
34.88
34.99
32.69
160,345
Dec 16, 2025
35.00
35.00
34.49
34.52
32.25
169,851
Dec 15, 2025
35.80
35.81
35.50
35.68
33.33
110,682
Dec 12, 2025
36.25
36.30
36.15
36.29
33.90
191,223
Dec 11, 2025
36.65
36.66
35.98
36.17
33.79
134,205
Dec 10, 2025
36.68
36.80
36.62
36.69
34.27
105,127
Dec 9, 2025
36.76
36.84
36.65
36.68
34.26
70,113
Dec 8, 2025
36.79
36.82
36.67
36.74
34.32
74,958
Dec 5, 2025
36.82
36.85
36.70
36.78
34.36
71,383
Dec 4, 2025
37.00
37.00
36.69
36.73
34.31
100,597
Dec 3, 2025
37.17
37.30
37.07
37.11
34.67
233,044
Dec 2, 2025
37.22
37.29
37.07
37.07
34.63
130,849
Dec 1, 2025
37.42
37.42
36.82
36.83
34.41
163,428
Nov 28, 2025
37.04
37.25
37.00
37.16
34.71
169,130
Nov 27, 2025
37.27
37.28
37.03
37.06
34.62
141,745
Nov 26, 2025
37.41
37.42
37.23
37.27
34.82
202,780
Nov 25, 2025
37.10
37.22
37.10
37.20
34.75
180,907
Nov 24, 2025
35.92
36.29
35.92
36.12
33.74
139,840
Nov 21, 2025
35.90
35.98
35.66
35.88
33.52
288,691
Nov 20, 2025
36.95
37.26
36.86
37.26
34.81
238,014
Nov 19, 2025
36.18
36.40
35.95
36.13
33.75
243,452
Nov 18, 2025
36.87
36.87
36.35
36.45
34.05
310,820
Nov 17, 2025
36.83
37.13
36.65
37.08
34.64
163,786
Nov 14, 2025
36.72
36.81
36.59
36.59
34.18
287,052
Nov 13, 2025
37.65
37.65
37.20
37.44
34.97
116,984
Nov 12, 2025
37.79
37.89
37.64
37.83
35.34
93,009
Nov 11, 2025
37.97
37.97
37.71
37.76
35.27
77,945
Nov 10, 2025
37.25
37.51
37.21
37.44
34.97
139,701
Nov 7, 2025
37.25
37.30
37.10
37.21
34.76
163,632
Nov 6, 2025
37.64
37.65
37.42
37.56
35.09
103,683
