Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Australia
ASX
Global X Management AUS Ltd (GMTL)
Global X Management AUS Ltd (GMTL) Historical

GMTL Global X Management AUS Ltd

7.40

-0.06 (-0.80%)

Jun 28 2024 - Closed

Delayed by 20 minutes

GMTL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	7.40	-0.06	-0.80%	7.35	7.43	7.35	136
Jun 27 2024	7.46	0.15	2.05%	7.46	7.46	7.46	73
Jun 26 2024	7.31	-0.14	-1.88%	7.31	7.31	7.31	135
Jun 25 2024	7.45	0.13	1.78%	7.45	7.45	7.45	221
Jun 24 2024	7.32	-0.11	-1.48%	7.36	7.36	7.32	30
Jun 21 2024	7.43	-0.01	-0.13%	7.44	7.44	7.43	137
Jun 20 2024	7.44	0.00	0.00%	7.44	7.44	7.44	500
Jun 19 2024	7.44	0.00	0.00%	7.44	7.44	7.44	0
Jun 18 2024	7.44	-0.05	-0.67%	7.43	7.44	7.40	478
Jun 17 2024	7.49	-0.04	-0.53%	7.53	7.53	7.49	725
Jun 14 2024	7.53	-0.10	-1.31%	7.54	7.54	7.52	7,593
Jun 13 2024	7.63	-0.20	-2.55%	7.69	7.69	7.63	8,541
Jun 12 2024	7.83	0.00	0.00%	7.83	7.83	7.83	0
Jun 11 2024	7.83	-0.15	-1.88%	7.98	7.98	7.83	4,031
Jun 07 2024	7.98	0.00	0.00%	7.98	7.98	7.98	1
Jun 06 2024	7.98	0.02	0.25%	7.98	7.98	7.98	6
Jun 05 2024	7.96	-0.16	-1.97%	7.96	7.96	7.96	73
Jun 04 2024	8.12	-0.08	-0.98%	8.12	8.12	8.12	100
Jun 03 2024	8.20	-0.09	-1.09%	8.18	8.20	8.18	3,585
May 31 2024	8.29	0.05	0.61%	8.32	8.32	8.29	62
May 30 2024	8.24	-0.12	-1.44%	8.36	8.36	8.20	21,953
May 29 2024	8.36	0.02	0.24%	8.36	8.36	8.36	322
May 28 2024	8.34	0.06	0.72%	8.39	8.39	8.34	12,840
May 27 2024	8.28	0.02	0.24%	8.28	8.28	8.28	176
May 24 2024	8.26	-0.04	-0.48%	8.26	8.26	8.26	4,381
May 23 2024	8.30	-0.30	-3.49%	8.42	8.42	8.29	13,008
May 22 2024	8.60	0.02	0.23%	8.62	8.62	8.60	217
May 21 2024	8.58	0.23	2.75%	8.58	8.58	8.58	2,500
May 20 2024	8.35	0.00	0.00%	8.35	8.35	8.35	0
May 17 2024	8.35	-0.05	-0.60%	8.34	8.36	8.34	9,558
May 16 2024	8.40	-0.10	-1.18%	8.42	8.42	8.40	3,447
May 15 2024	8.50	0.09	1.07%	8.42	8.55	8.42	26,498
May 14 2024	8.41	-0.02	-0.24%	8.43	8.43	8.41	162
May 13 2024	8.43	0.00	0.00%	8.43	8.43	8.43	0
May 10 2024	8.43	0.11	1.32%	8.50	8.50	8.39	5,718
May 09 2024	8.32	0.01	0.12%	8.31	8.32	8.31	135
May 08 2024	8.31	-0.09	-1.07%	8.40	8.40	8.31	9,791
May 07 2024	8.40	0.13	1.57%	8.41	8.41	8.35	941
May 06 2024	8.27	0.07	0.85%	8.27	8.27	8.27	40
May 03 2024	8.20	0.00	0.00%	8.20	8.20	8.20	154
May 02 2024	8.20	-0.15	-1.80%	8.20	8.20	8.20	4,056
May 01 2024	8.35	0.00	0.00%	8.35	8.35	8.35	0
Apr 30 2024	8.35	0.08	0.97%	8.38	8.38	8.35	763
Apr 29 2024	8.27	0.20	2.48%	8.22	8.27	8.22	1,696
Apr 26 2024	8.07	0.22	2.80%	8.07	8.07	8.07	4,000
Apr 24 2024	7.85	-0.18	-2.24%	7.96	7.96	7.85	4,199
Apr 23 2024	8.03	-0.24	-2.90%	8.12	8.12	8.01	1,676
Apr 22 2024	8.27	0.05	0.61%	8.27	8.27	8.27	295
Apr 19 2024	8.22	-0.08	-0.96%	8.40	8.40	8.22	315
Apr 18 2024	8.30	0.09	1.10%	8.29	8.30	8.29	2,144
Apr 17 2024	8.21	-0.03	-0.36%	8.16	8.21	8.16	125
Apr 16 2024	8.24	-0.13	-1.55%	8.30	8.33	8.24	10,802
Apr 15 2024	8.37	0.03	0.36%	8.42	8.43	8.32	21,276
Apr 12 2024	8.34	-0.05	-0.60%	8.39	8.42	8.34	4,038
Apr 11 2024	8.39	0.00	0.00%	8.39	8.39	8.39	180
Apr 10 2024	8.39	0.08	0.96%	8.43	8.44	8.39	5,205
Apr 09 2024	8.31	0.21	2.59%	8.26	8.33	8.26	1,768
Apr 08 2024	8.10	0.00	0.00%	8.10	8.10	8.10	0
Apr 05 2024	8.10	-0.03	-0.37%	8.04	8.15	8.04	22,534
Apr 04 2024	8.13	0.16	2.01%	8.11	8.17	8.11	1,051
Apr 03 2024	7.97	0.37	4.87%	7.69	8.01	7.69	2,398
Apr 02 2024	7.60	0.00	0.00%	7.60	7.60	7.60	0
Mar 28 2024	7.60	0.10	1.33%	7.60	7.60	7.59	1,401

Global X Management AUS

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions