Global X S&P/ASX 200 High Dividend ETF (ASX:ZYAU)
Australia
· Delayed Price · Currency is AUD 9.71
+0.01 (0.10%)
At close: Dec 5, 2025
ASX:ZYAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.70 | 9.72 | 9.68 | 9.71 | 9.71 | 0.10% | 5,853 |
| Dec 4, 2025 | 9.66 | 9.70 | 9.66 | 9.70 | 9.70 | 0.83% | 1,026 |
| Dec 3, 2025 | 9.60 | 9.65 | 9.60 | 9.62 | 9.62 | 0.21% | 7,911 |
| Dec 2, 2025 | 9.58 | 9.62 | 9.58 | 9.60 | 9.60 | 0.31% | 14,378 |
| Dec 1, 2025 | 9.61 | 9.61 | 9.55 | 9.57 | 9.57 | -0.21% | 24,645 |
| Nov 28, 2025 | 9.63 | 9.63 | 9.59 | 9.59 | 9.59 | -0.42% | 1,331 |
| Nov 27, 2025 | 9.72 | 9.72 | 9.63 | 9.63 | 9.63 | -0.31% | 3,048 |
| Nov 26, 2025 | 9.65 | 9.70 | 9.65 | 9.66 | 9.66 | 0.63% | 5,208 |
| Nov 25, 2025 | 9.69 | 9.69 | 9.60 | 9.60 | 9.60 | -0.10% | 7,042 |
| Nov 24, 2025 | 9.63 | 9.63 | 9.59 | 9.61 | 9.61 | 0.84% | 1,633 |
| Nov 21, 2025 | 9.61 | 9.61 | 9.53 | 9.53 | 9.53 | -1.55% | 46,588 |
| Nov 20, 2025 | 9.69 | 9.69 | 9.61 | 9.68 | 9.68 | 0.41% | 30,894 |
| Nov 19, 2025 | 9.66 | 9.69 | 9.64 | 9.64 | 9.64 | -0.41% | 1,821 |
| Nov 18, 2025 | 9.84 | 9.84 | 9.68 | 9.68 | 9.68 | -1.83% | 32,752 |
| Nov 17, 2025 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | 0.51% | 22,183 |
| Nov 14, 2025 | 9.87 | 9.87 | 9.81 | 9.81 | 9.81 | -1.11% | 2,151 |
| Nov 13, 2025 | 10.06 | 10.06 | 9.88 | 9.92 | 9.92 | -1.39% | 11,056 |
| Nov 12, 2025 | 10.03 | 10.08 | 10.03 | 10.06 | 10.06 | 0.70% | 6,424 |
| Nov 11, 2025 | 9.96 | 10.01 | 9.96 | 9.99 | 9.99 | 0.91% | 11,112 |
| Nov 10, 2025 | 9.87 | 9.90 | 9.82 | 9.90 | 9.90 | 1.02% | 2,332 |
| Nov 7, 2025 | 9.81 | 9.90 | 9.80 | 9.80 | 9.80 | -0.41% | 3,307 |
| Nov 6, 2025 | 9.87 | 9.87 | 9.82 | 9.84 | 9.84 | 0.51% | 124 |
| Nov 5, 2025 | 9.77 | 9.79 | 9.73 | 9.79 | 9.79 | 0.41% | 8,066 |
| Nov 4, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -0.51% | 830 |
| Nov 3, 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | 0.10% | 1,345 |
| Oct 31, 2025 | 9.82 | 9.83 | 9.79 | 9.79 | 9.79 | 0.20% | 493 |
| Oct 30, 2025 | 9.81 | 9.84 | 9.77 | 9.77 | 9.77 | -0.51% | 27,217 |
| Oct 29, 2025 | 9.91 | 9.91 | 9.82 | 9.82 | 9.82 | -0.91% | 4,621 |
| Oct 28, 2025 | 9.84 | 9.93 | 9.84 | 9.91 | 9.91 | 0.71% | 11,675 |
| Oct 27, 2025 | 9.85 | 9.85 | 9.81 | 9.84 | 9.84 | 0.41% | 5,751 |
| Oct 24, 2025 | 9.85 | 9.85 | 9.79 | 9.80 | 9.80 | -0.20% | 2,080 |
| Oct 23, 2025 | 9.79 | 9.82 | 9.77 | 9.82 | 9.82 | 0.31% | 4,202 |
| Oct 22, 2025 | 9.80 | 9.82 | 9.75 | 9.79 | 9.79 | - | 17,468 |
| Oct 21, 2025 | 9.82 | 9.82 | 9.75 | 9.79 | 9.79 | 0.51% | 17,498 |
| Oct 20, 2025 | 9.72 | 9.76 | 9.68 | 9.74 | 9.74 | 0.52% | 1,731 |
| Oct 17, 2025 | 9.80 | 9.80 | 9.69 | 9.69 | 9.69 | -1.62% | 34,139 |
| Oct 16, 2025 | 9.75 | 9.85 | 9.71 | 9.85 | 9.85 | 1.44% | 182,366 |
| Oct 15, 2025 | 9.63 | 9.73 | 9.63 | 9.71 | 9.71 | 0.83% | 33,640 |
| Oct 14, 2025 | 9.64 | 9.66 | 9.60 | 9.63 | 9.63 | -0.10% | 44,385 |
| Oct 13, 2025 | 9.65 | 9.66 | 9.62 | 9.64 | 9.64 | -0.31% | 1,083 |
| Oct 10, 2025 | 9.67 | 9.68 | 9.67 | 9.67 | 9.67 | - | 2,039 |
| Oct 9, 2025 | 9.72 | 9.72 | 9.66 | 9.67 | 9.67 | 0.31% | 3,087 |
| Oct 8, 2025 | 9.67 | 9.67 | 9.63 | 9.64 | 9.64 | -0.21% | 2,183 |
| Oct 7, 2025 | 9.68 | 9.68 | 9.64 | 9.66 | 9.66 | -0.21% | 2,973 |
| Oct 6, 2025 | 9.68 | 9.71 | 9.66 | 9.68 | 9.68 | - | 29,083 |
| Oct 3, 2025 | 9.64 | 9.68 | 9.63 | 9.68 | 9.68 | 0.31% | 7,421 |
| Oct 2, 2025 | 9.60 | 9.66 | 9.59 | 9.65 | 9.65 | 1.05% | 25,305 |
| Oct 1, 2025 | 9.57 | 9.57 | 9.52 | 9.55 | 9.55 | - | 4,475 |
| Sep 30, 2025 | 9.63 | 9.63 | 9.55 | 9.55 | 9.55 | -1.65% | 3,232 |
| Sep 29, 2025 | 9.67 | 9.81 | 9.67 | 9.71 | 9.58 | 0.73% | 5,796 |