Skip to main content
Global X Us 100 ETF (ASX:U100)
Australia flag Australia · Delayed Price · Currency is AUD
17.02
+0.05 (0.29%)
At close: Dec 5, 2025

ASX:U100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0017.0516.9917.0217.020.29%33,252
Dec 4, 202517.0517.0516.9616.9716.97-0.70%17,315
Dec 3, 202517.1017.1817.0817.0917.090.53%12,742
Dec 2, 202516.9917.0516.9817.0017.001.01%18,472
Dec 1, 202516.9116.9816.8316.8316.83-0.30%13,870
Nov 28, 202516.8816.9516.8816.8816.88-0.12%20,033
Nov 27, 202516.9616.9616.9016.9016.90-0.12%8,261
Nov 26, 202517.1817.1816.9116.9216.920.12%10,132
Nov 25, 202516.9017.3516.8616.9016.901.99%32,830
Nov 24, 202516.5016.7116.5016.5716.571.10%22,329
Nov 21, 202516.9816.9816.3416.3916.39-4.43%44,586
Nov 20, 202516.9717.1516.9717.1517.152.94%47,912
Nov 19, 202516.6417.1616.5916.6616.66-0.89%18,317
Nov 18, 202516.9216.9616.7816.8116.81-2.10%49,706
Nov 17, 202517.0017.1816.9017.1717.171.36%21,720
Nov 14, 202517.0417.0516.9416.9416.94-2.36%48,076
Nov 13, 202517.4917.4917.2417.3517.35-0.80%22,044
Nov 12, 202517.2017.4917.1917.4917.490.23%77,198
Nov 11, 202517.5817.5817.4217.4517.450.87%21,306
Nov 10, 202517.2717.3517.2317.3017.300.23%23,521
Nov 7, 202517.3417.3417.2217.2617.26-1.26%31,898
Nov 6, 202517.3617.5317.3617.4817.480.75%2,975
Nov 5, 202517.4917.4917.3117.3517.35-1.42%29,510
Nov 4, 202517.7517.9717.6017.6017.60-0.62%25,325
Nov 3, 202517.8117.8117.6817.7117.71-0.73%21,952
Oct 31, 202517.7317.9817.7317.8417.840.68%35,945
Oct 30, 202517.9817.9817.6917.7217.72-0.17%28,160
Oct 29, 202517.7117.7717.6817.7517.750.57%15,114
Oct 28, 202517.8317.8317.6517.6517.650.17%15,652
Oct 27, 202517.5617.6417.5517.6217.621.50%19,314
Oct 24, 202517.2517.3617.2517.3617.360.93%12,729
Oct 23, 202517.3017.3017.1217.2017.20-0.58%26,743
Oct 22, 202517.3217.3417.2817.3017.30-0.12%18,907
Oct 21, 202517.3117.3517.2817.3217.320.76%30,528
Oct 20, 202517.1317.2117.0917.1917.190.82%42,846
Oct 17, 202517.1417.1517.0517.0517.05-0.70%18,907
Oct 16, 202517.1017.1717.1017.1717.170.64%27,400
Oct 15, 202517.0917.0917.0017.0617.06-0.35%118,402
Oct 14, 202517.1217.3417.1017.1217.120.47%114,436
Oct 13, 202516.8017.1016.7717.0417.04-1.62%1,779,414
Oct 10, 202517.3517.3617.2517.3217.320.64%39,525
Oct 9, 202517.2217.3017.1717.2117.210.64%38,323
Oct 8, 202517.0317.1217.0117.1017.100.41%44,730
Oct 7, 202517.1217.1216.9717.0317.030.06%27,344
Oct 6, 202517.0317.1016.9617.0217.02-0.56%57,959
Oct 3, 202517.0317.1417.0317.1217.121.21%33,344
Oct 2, 202516.8016.9216.8016.9116.911.02%30,803
Oct 1, 202516.8116.8116.7316.7416.74-0.48%29,224
Sep 30, 202516.9616.9616.8116.8216.82-0.77%13,406
Sep 29, 202517.0217.0916.9316.9516.950.30%21,727