Global X S&P Biotech ETF (CURE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:30PM AEST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 45.90 | 46.59 | 45.90 | 46.49 | 46.49 | 1,068 |
| 20 Jun 2024 | 45.70 | 45.89 | 45.70 | 45.89 | 45.89 | 816 |
| 19 Jun 2024 | 46.41 | 46.41 | 45.55 | 45.55 | 45.55 | 920 |
| 18 Jun 2024 | 46.97 | 46.97 | 46.40 | 46.40 | 46.40 | 983 |
| 17 Jun 2024 | 47.93 | 47.93 | 47.06 | 47.23 | 47.23 | 939 |
| 14 Jun 2024 | 48.06 | 48.10 | 47.85 | 47.85 | 47.85 | 440 |
| 13 Jun 2024 | 47.13 | 48.56 | 47.13 | 48.56 | 48.56 | 4,164 |
| 12 Jun 2024 | 48.05 | 48.05 | 47.54 | 47.54 | 47.54 | 738 |
| 11 Jun 2024 | 47.26 | 47.54 | 47.26 | 47.34 | 47.34 | 431 |
| 07 Jun 2024 | 48.08 | 48.08 | 47.18 | 47.18 | 47.18 | 1,378 |
| 06 Jun 2024 | 48.00 | 48.56 | 48.00 | 48.56 | 48.56 | 1,186 |
| 05 Jun 2024 | 47.00 | 47.15 | 46.76 | 46.76 | 46.76 | 310 |
| 04 Jun 2024 | 46.15 | 47.00 | 46.15 | 46.98 | 46.98 | 3,221 |
| 03 Jun 2024 | 45.55 | 46.34 | 45.55 | 45.82 | 45.82 | 668 |
| 31 May 2024 | 45.55 | 45.69 | 45.55 | 45.59 | 45.59 | 1,610 |
| 30 May 2024 | 44.95 | 45.37 | 44.95 | 45.30 | 45.30 | 441 |
| 29 May 2024 | 45.85 | 45.85 | 45.50 | 45.50 | 45.50 | 24 |
| 28 May 2024 | 45.89 | 45.89 | 45.51 | 45.89 | 45.89 | 1,097 |
| 27 May 2024 | 45.95 | 45.95 | 45.53 | 45.89 | 45.89 | 91 |
| 24 May 2024 | 46.17 | 46.68 | 46.17 | 46.17 | 46.17 | 1,355 |
| 23 May 2024 | 47.26 | 47.60 | 47.26 | 47.45 | 47.45 | 2,197 |
| 22 May 2024 | 47.14 | 47.23 | 47.14 | 47.18 | 47.18 | 496 |
| 21 May 2024 | 47.04 | 47.26 | 47.04 | 47.21 | 47.21 | 2,383 |
| 20 May 2024 | 47.19 | 47.19 | 46.60 | 46.60 | 46.60 | 700 |
| 17 May 2024 | 47.50 | 47.50 | 47.19 | 47.19 | 47.19 | 606 |
| 16 May 2024 | 47.32 | 47.54 | 47.32 | 47.34 | 47.34 | 605 |
| 15 May 2024 | 46.71 | 47.15 | 46.71 | 46.75 | 46.75 | 1,093 |
| 14 May 2024 | 45.94 | 46.85 | 45.94 | 46.42 | 46.42 | 2,641 |
| 13 May 2024 | 45.68 | 45.83 | 45.64 | 45.70 | 45.70 | 1,095 |
| 10 May 2024 | 46.10 | 46.18 | 45.82 | 45.85 | 45.85 | 720 |
| 09 May 2024 | 46.46 | 46.46 | 46.06 | 46.06 | 46.06 | 1,033 |
| 08 May 2024 | 46.80 | 47.31 | 46.80 | 47.27 | 47.27 | 1,322 |
| 07 May 2024 | 46.87 | 46.88 | 46.76 | 46.78 | 46.78 | 429 |
| 06 May 2024 | 46.76 | 46.84 | 46.49 | 46.53 | 46.53 | 1,074 |
| 03 May 2024 | 46.01 | 46.26 | 45.79 | 45.79 | 45.79 | 2,352 |
| 02 May 2024 | 45.46 | 46.19 | 45.46 | 46.01 | 46.01 | 992 |
| 01 May 2024 | 44.70 | 44.79 | 44.54 | 44.54 | 44.54 | 488 |
| 30 Apr 2024 | 44.74 | 44.79 | 44.70 | 44.70 | 44.70 | 69 |
| 29 Apr 2024 | 43.79 | 43.82 | 43.53 | 43.68 | 43.68 | 744 |
| 26 Apr 2024 | 44.00 | 44.00 | 42.71 | 42.72 | 42.72 | 6,112 |
| 24 Apr 2024 | 44.46 | 44.62 | 44.30 | 44.30 | 44.30 | 1,213 |
| 23 Apr 2024 | 44.70 | 44.70 | 44.23 | 44.50 | 44.50 | 5,284 |
| 22 Apr 2024 | 44.39 | 44.58 | 44.24 | 44.58 | 44.58 | 602 |
| 19 Apr 2024 | 44.82 | 44.82 | 43.37 | 43.74 | 43.74 | 3,895 |
| 18 Apr 2024 | 45.28 | 45.28 | 44.80 | 44.90 | 44.90 | 2,733 |
| 17 Apr 2024 | 45.53 | 45.94 | 45.53 | 45.61 | 45.61 | 972 |
| 16 Apr 2024 | 46.52 | 46.53 | 45.63 | 45.70 | 45.70 | 583 |
| 15 Apr 2024 | 47.47 | 47.47 | 46.60 | 46.60 | 46.60 | 751 |
| 12 Apr 2024 | 47.39 | 47.73 | 47.39 | 47.69 | 47.69 | 1,953 |
| 11 Apr 2024 | 47.50 | 47.50 | 47.20 | 47.21 | 47.21 | 280 |
| 10 Apr 2024 | 47.27 | 47.66 | 47.24 | 47.49 | 47.49 | 665 |
| 09 Apr 2024 | 46.90 | 47.00 | 46.66 | 46.66 | 46.66 | 408 |
| 08 Apr 2024 | 47.28 | 47.28 | 46.90 | 46.90 | 46.90 | 1,184 |
| 05 Apr 2024 | 47.33 | 47.33 | 46.65 | 46.90 | 46.90 | 1,855 |
| 04 Apr 2024 | 47.82 | 47.82 | 47.34 | 47.34 | 47.34 | 985 |
| 03 Apr 2024 | 49.30 | 49.30 | 47.33 | 47.33 | 47.33 | 5,934 |
| 02 Apr 2024 | 49.98 | 49.99 | 49.29 | 49.99 | 49.99 | 3,598 |
| 28 Mar 2024 | 49.62 | 49.88 | 49.44 | 49.76 | 49.76 | 2,852 |
| 27 Mar 2024 | 49.09 | 49.23 | 48.60 | 49.23 | 49.23 | 1,919 |
| 26 Mar 2024 | 49.11 | 49.11 | 48.54 | 49.09 | 49.09 | 2,947 |
| 25 Mar 2024 | 50.07 | 50.07 | 49.00 | 49.28 | 49.28 | 4,115 |
| 22 Mar 2024 | 49.91 | 50.07 | 49.58 | 50.07 | 50.07 | 1,729 |
| 21 Mar 2024 | 49.21 | 49.82 | 49.21 | 49.82 | 49.82 | 4,956 |
| 20 Mar 2024 | 48.38 | 49.35 | 48.37 | 48.82 | 48.82 | 839 |
| 19 Mar 2024 | 48.29 | 48.54 | 48.22 | 48.40 | 48.40 | 537 |
| 18 Mar 2024 | 49.20 | 49.56 | 49.15 | 49.47 | 49.47 | 1,160 |
| 15 Mar 2024 | 50.00 | 50.00 | 47.98 | 48.99 | 48.99 | 4,381 |
| 14 Mar 2024 | 49.57 | 50.42 | 49.57 | 50.00 | 50.00 | 3,347 |
| 13 Mar 2024 | 49.84 | 49.84 | 49.34 | 49.35 | 49.35 | 1,891 |
| 12 Mar 2024 | 50.84 | 50.84 | 49.98 | 50.34 | 50.34 | 1,694 |
| 11 Mar 2024 | 51.49 | 51.49 | 50.80 | 50.80 | 50.80 | 947 |
| 08 Mar 2024 | 51.34 | 51.34 | 50.70 | 51.01 | 51.01 | 1,048 |
| 07 Mar 2024 | 51.87 | 52.35 | 51.50 | 51.50 | 51.50 | 978 |
| 06 Mar 2024 | 52.55 | 52.55 | 51.97 | 52.00 | 52.00 | 1,098 |
| 05 Mar 2024 | 52.99 | 52.99 | 52.44 | 52.44 | 52.44 | 1,304 |
| 04 Mar 2024 | 52.50 | 53.02 | 52.50 | 52.80 | 52.80 | 1,301 |
| 01 Mar 2024 | 53.59 | 53.59 | 51.27 | 51.50 | 51.50 | 1,877 |
| 29 Feb 2024 | 53.99 | 54.00 | 53.33 | 53.60 | 53.60 | 3,244 |
| 28 Feb 2024 | 53.33 | 53.96 | 53.33 | 53.59 | 53.59 | 4,220 |
| 27 Feb 2024 | 50.36 | 51.20 | 50.36 | 51.00 | 51.00 | 3,983 |
| 26 Feb 2024 | 49.29 | 49.40 | 49.18 | 49.40 | 49.40 | 619 |
| 23 Feb 2024 | 48.52 | 49.30 | 48.52 | 48.72 | 48.72 | 1,705 |
| 22 Feb 2024 | 48.31 | 48.68 | 48.20 | 48.41 | 48.41 | 2,221 |
| 21 Feb 2024 | 48.73 | 48.74 | 47.99 | 47.99 | 47.99 | 1,482 |
| 20 Feb 2024 | 49.19 | 49.19 | 48.76 | 48.76 | 48.76 | 106 |
| 19 Feb 2024 | 48.70 | 49.21 | 48.70 | 48.72 | 48.72 | 1,829 |
| 16 Feb 2024 | 47.88 | 49.12 | 47.88 | 49.12 | 49.12 | 776 |
| 15 Feb 2024 | 48.00 | 48.86 | 47.88 | 47.88 | 47.88 | 4,326 |
| 14 Feb 2024 | 47.70 | 47.70 | 46.72 | 47.30 | 47.30 | 477 |
| 13 Feb 2024 | 48.05 | 49.20 | 48.05 | 49.20 | 49.20 | 2,968 |
| 12 Feb 2024 | 47.33 | 47.97 | 47.33 | 47.92 | 47.92 | 9,343 |
| 09 Feb 2024 | 46.26 | 46.98 | 46.26 | 46.74 | 46.74 | 2,998 |
| 08 Feb 2024 | 46.25 | 46.25 | 45.74 | 45.76 | 45.76 | 2,396 |
| 07 Feb 2024 | 46.70 | 46.95 | 46.70 | 46.80 | 46.80 | 3,234 |
| 06 Feb 2024 | 46.22 | 46.71 | 46.22 | 46.70 | 46.70 | 1,335 |
| 05 Feb 2024 | 46.16 | 46.16 | 45.73 | 46.16 | 46.16 | 110 |
| 02 Feb 2024 | 46.16 | 46.20 | 46.16 | 46.16 | 46.16 | 799 |
| 01 Feb 2024 | 46.25 | 46.38 | 45.75 | 46.38 | 46.38 | 2,552 |
| 31 Jan 2024 | 47.00 | 47.00 | 45.90 | 47.00 | 47.00 | 802 |
| 30 Jan 2024 | 46.52 | 47.00 | 46.52 | 47.00 | 47.00 | 1,986 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.