Global X S&P/Asx 200 Covered Call ETF (ASX:AYLD)
Australia
· Delayed Price · Currency is AUD 10.18
+0.01 (0.10%)
At close: Dec 5, 2025
ASX:AYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.17 | 10.19 | 10.16 | 10.18 | 10.18 | 0.10% | 3,454 |
| Dec 4, 2025 | 10.18 | 10.18 | 10.14 | 10.17 | 10.17 | 0.20% | 6,258 |
| Dec 3, 2025 | 10.15 | 10.18 | 10.13 | 10.15 | 10.15 | -0.39% | 25,882 |
| Dec 2, 2025 | 10.13 | 10.19 | 10.12 | 10.19 | 10.19 | 0.39% | 22,009 |
| Dec 1, 2025 | 10.18 | 10.18 | 10.12 | 10.15 | 10.15 | -0.10% | 70,509 |
| Nov 28, 2025 | 10.15 | 10.18 | 10.15 | 10.16 | 10.16 | 0.20% | 16,603 |
| Nov 27, 2025 | 10.20 | 10.20 | 10.14 | 10.14 | 10.14 | 0.10% | 7,123 |
| Nov 26, 2025 | 10.11 | 10.17 | 10.10 | 10.13 | 10.13 | 0.80% | 15,965 |
| Nov 25, 2025 | 10.05 | 10.06 | 10.02 | 10.05 | 10.05 | 0.30% | 6,375 |
| Nov 24, 2025 | 9.95 | 10.04 | 9.95 | 10.02 | 10.02 | 0.91% | 31,621 |
| Nov 21, 2025 | 9.98 | 9.98 | 9.90 | 9.93 | 9.93 | -1.59% | 7,032 |
| Nov 20, 2025 | 10.04 | 10.09 | 10.04 | 10.09 | 10.09 | 1.10% | 8,660 |
| Nov 19, 2025 | 9.99 | 10.00 | 9.96 | 9.98 | 9.98 | -0.10% | 22,926 |
| Nov 18, 2025 | 10.13 | 10.13 | 9.97 | 9.99 | 9.99 | -1.28% | 47,424 |
| Nov 17, 2025 | 10.13 | 10.14 | 10.11 | 10.12 | 10.12 | -0.10% | 8,713 |
| Nov 14, 2025 | 10.16 | 10.16 | 10.11 | 10.13 | 10.13 | -0.78% | 14,321 |
| Nov 13, 2025 | 10.25 | 10.25 | 10.19 | 10.21 | 10.21 | -0.49% | 33,583 |
| Nov 12, 2025 | 10.30 | 10.30 | 10.25 | 10.26 | 10.26 | - | 22,182 |
| Nov 11, 2025 | 10.26 | 10.29 | 10.25 | 10.26 | 10.26 | - | 26,919 |
| Nov 10, 2025 | 10.16 | 10.26 | 10.16 | 10.26 | 10.26 | 0.49% | 5,240 |
| Nov 7, 2025 | 10.25 | 10.26 | 10.21 | 10.21 | 10.21 | -0.20% | 11,862 |
| Nov 6, 2025 | 10.21 | 10.26 | 10.21 | 10.23 | 10.23 | 0.39% | 16,004 |
| Nov 5, 2025 | 10.21 | 10.21 | 10.17 | 10.19 | 10.19 | -0.20% | 6,672 |
| Nov 4, 2025 | 10.25 | 10.28 | 10.21 | 10.21 | 10.21 | -0.39% | 24,783 |
| Nov 3, 2025 | 10.26 | 10.27 | 10.22 | 10.25 | 10.25 | 0.10% | 16,089 |
| Oct 31, 2025 | 10.28 | 10.28 | 10.24 | 10.24 | 10.24 | -0.10% | 24,912 |
| Oct 30, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 9,293 |
| Oct 29, 2025 | 10.26 | 10.29 | 10.21 | 10.24 | 10.24 | -0.29% | 35,537 |
| Oct 28, 2025 | 10.32 | 10.32 | 10.27 | 10.27 | 10.27 | -0.10% | 33,662 |
| Oct 27, 2025 | 10.33 | 10.33 | 10.28 | 10.28 | 10.28 | -0.19% | 25,183 |
| Oct 24, 2025 | 10.31 | 10.31 | 10.28 | 10.30 | 10.30 | 0.19% | 16,594 |
| Oct 23, 2025 | 10.37 | 10.37 | 10.26 | 10.28 | 10.28 | - | 40,871 |
| Oct 22, 2025 | 10.37 | 10.37 | 10.26 | 10.28 | 10.28 | -0.19% | 20,963 |
| Oct 21, 2025 | 10.26 | 10.31 | 10.26 | 10.30 | 10.30 | - | 21,398 |
| Oct 20, 2025 | 10.30 | 10.45 | 10.21 | 10.30 | 10.30 | 0.39% | 33,516 |
| Oct 17, 2025 | 10.27 | 10.28 | 10.24 | 10.26 | 10.26 | -0.29% | 30,073 |
| Oct 16, 2025 | 10.32 | 10.32 | 10.25 | 10.29 | 10.29 | 0.29% | 41,651 |
| Oct 15, 2025 | 10.23 | 10.26 | 10.23 | 10.26 | 10.26 | 0.39% | 21,218 |
| Oct 14, 2025 | 10.21 | 10.22 | 10.20 | 10.22 | 10.22 | 0.29% | 18,682 |
| Oct 13, 2025 | 10.25 | 10.25 | 10.19 | 10.19 | 10.19 | -0.39% | 28,684 |
| Oct 10, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | - | 19,154 |
| Oct 9, 2025 | 10.23 | 10.25 | 10.22 | 10.23 | 10.23 | - | 5,216 |
| Oct 8, 2025 | 10.24 | 10.24 | 10.21 | 10.23 | 10.23 | -0.20% | 10,961 |
| Oct 7, 2025 | 10.26 | 10.26 | 10.22 | 10.25 | 10.25 | 0.10% | 6,303 |
| Oct 6, 2025 | 10.24 | 10.25 | 10.22 | 10.24 | 10.24 | - | 3,100 |
| Oct 3, 2025 | 10.25 | 10.25 | 10.21 | 10.24 | 10.24 | - | 16,329 |
| Oct 2, 2025 | 10.24 | 10.24 | 10.22 | 10.24 | 10.24 | 0.59% | 13,196 |
| Oct 1, 2025 | 10.50 | 10.50 | 10.15 | 10.18 | 10.18 | -0.39% | 24,989 |
| Sep 30, 2025 | 10.23 | 10.45 | 10.16 | 10.22 | 10.22 | -2.57% | 37,800 |
| Sep 29, 2025 | 10.50 | 10.50 | 10.48 | 10.49 | 10.18 | 0.38% | 18,210 |