Global X Hydrogen ETF (HGEN.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 02:18PM AEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| May 07, 2024 | 4.97 | 5.03 | 4.97 | 5.02 | 5.02 | 14,465 |
| May 06, 2024 | 4.95 | 4.99 | 4.95 | 4.97 | 4.97 | 14,431 |
| May 03, 2024 | 4.84 | 4.85 | 4.83 | 4.83 | 4.83 | 1,825 |
| May 02, 2024 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | 32,625 |
| May 01, 2024 | 4.81 | 4.85 | 4.81 | 4.81 | 4.81 | 7,483 |
| Apr 30, 2024 | 4.78 | 4.84 | 4.78 | 4.83 | 4.83 | 7,084 |
| Apr 29, 2024 | 4.68 | 4.73 | 4.68 | 4.72 | 4.72 | 6,124 |
| Apr 26, 2024 | 4.74 | 4.74 | 4.54 | 4.58 | 4.58 | 6,724 |
| Apr 24, 2024 | 4.75 | 4.75 | 4.73 | 4.74 | 4.74 | 537 |
| Apr 23, 2024 | 4.66 | 4.66 | 4.61 | 4.63 | 4.63 | 4,840 |
| Apr 22, 2024 | 4.73 | 4.75 | 4.69 | 4.69 | 4.69 | 8,684 |
| Apr 19, 2024 | 4.84 | 4.84 | 4.70 | 4.75 | 4.75 | 22,624 |
| Apr 18, 2024 | 4.79 | 4.84 | 4.78 | 4.84 | 4.84 | 784 |
| Apr 17, 2024 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 2,266 |
| Apr 16, 2024 | 4.94 | 4.94 | 4.81 | 4.85 | 4.85 | 16,591 |
| Apr 15, 2024 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | 1,316 |
| Apr 12, 2024 | 5.04 | 5.06 | 5.02 | 5.04 | 5.04 | 1,351 |
| Apr 11, 2024 | 5.11 | 5.11 | 5.00 | 5.07 | 5.07 | 15,061 |
| Apr 10, 2024 | 5.15 | 5.20 | 5.15 | 5.19 | 5.19 | 10,097 |
| Apr 09, 2024 | 5.08 | 5.10 | 5.07 | 5.08 | 5.08 | 10,003 |
| Apr 08, 2024 | 5.11 | 5.11 | 5.06 | 5.07 | 5.07 | 3,034 |
| Apr 05, 2024 | 5.11 | 5.13 | 5.10 | 5.10 | 5.10 | 1,695 |
| Apr 04, 2024 | 5.15 | 5.18 | 5.13 | 5.13 | 5.13 | 2,703 |
| Apr 03, 2024 | 5.25 | 5.25 | 5.12 | 5.12 | 5.12 | 8,971 |
| Apr 02, 2024 | 5.20 | 5.29 | 5.20 | 5.22 | 5.22 | 21,912 |
| Mar 28, 2024 | 5.05 | 5.12 | 5.04 | 5.10 | 5.10 | 17,395 |
| Mar 27, 2024 | 5.02 | 5.04 | 4.98 | 4.98 | 4.98 | 7,538 |
| Mar 26, 2024 | 5.00 | 5.05 | 5.00 | 5.01 | 5.01 | 6,268 |
| Mar 25, 2024 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | 1,573 |
| Mar 22, 2024 | 5.06 | 5.11 | 5.06 | 5.09 | 5.09 | 33,514 |
| Mar 21, 2024 | 4.97 | 5.01 | 4.97 | 5.01 | 5.01 | 9,006 |
| Mar 20, 2024 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | 17,522 |
| Mar 19, 2024 | 4.96 | 4.96 | 4.90 | 4.92 | 4.92 | 602 |
| Mar 18, 2024 | 4.90 | 4.95 | 4.88 | 4.95 | 4.95 | 2,975 |
| Mar 15, 2024 | 4.87 | 4.87 | 4.84 | 4.87 | 4.87 | 5,150 |
| Mar 14, 2024 | 4.92 | 4.92 | 4.88 | 4.89 | 4.89 | 17,491 |
| Mar 13, 2024 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 11,857 |
| Mar 12, 2024 | 5.04 | 5.05 | 5.00 | 5.02 | 5.02 | 6,720 |
| Mar 11, 2024 | 5.06 | 5.08 | 5.03 | 5.06 | 5.06 | 4,709 |
| Mar 08, 2024 | 5.00 | 5.04 | 5.00 | 5.01 | 5.01 | 4,505 |
| Mar 07, 2024 | 4.96 | 4.99 | 4.96 | 4.97 | 4.97 | 24,189 |
| Mar 06, 2024 | 4.93 | 4.93 | 4.84 | 4.89 | 4.89 | 5,477 |
| Mar 05, 2024 | 4.93 | 4.93 | 4.90 | 4.91 | 4.91 | 25,999 |
| Mar 04, 2024 | 4.91 | 4.94 | 4.89 | 4.94 | 4.94 | 26,819 |
| Mar 01, 2024 | 4.79 | 4.82 | 4.78 | 4.78 | 4.78 | 106,718 |
| Feb 29, 2024 | 4.83 | 4.84 | 4.78 | 4.81 | 4.81 | 26,127 |
| Feb 28, 2024 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 50,876 |
| Feb 27, 2024 | 4.61 | 4.65 | 4.60 | 4.61 | 4.61 | 31,357 |
| Feb 26, 2024 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | 13,345 |
| Feb 23, 2024 | 4.75 | 4.75 | 4.65 | 4.67 | 4.67 | 21,102 |
| Feb 22, 2024 | 4.80 | 4.81 | 4.78 | 4.80 | 4.80 | 6,485 |
| Feb 21, 2024 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | 5,396 |
| Feb 20, 2024 | 4.97 | 4.97 | 4.88 | 4.89 | 4.89 | 38,331 |
| Feb 19, 2024 | 4.99 | 5.00 | 4.96 | 4.97 | 4.97 | 9,178 |
| Feb 16, 2024 | 5.04 | 5.04 | 5.00 | 5.01 | 5.01 | 7,401 |
| Feb 15, 2024 | 5.12 | 5.14 | 5.11 | 5.12 | 5.12 | 4,954 |
| Feb 14, 2024 | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | 14,399 |
| Feb 13, 2024 | 5.10 | 5.27 | 5.10 | 5.27 | 5.27 | 11,209 |
| Feb 12, 2024 | 5.05 | 5.10 | 5.05 | 5.08 | 5.08 | 11,661 |
| Feb 09, 2024 | 5.00 | 5.06 | 5.00 | 5.03 | 5.03 | 11,745 |
| Feb 08, 2024 | 5.04 | 5.04 | 4.99 | 5.00 | 5.00 | 3,800 |
| Feb 07, 2024 | 5.05 | 5.09 | 5.05 | 5.06 | 5.06 | 3,791 |
| Feb 06, 2024 | 5.06 | 5.06 | 5.02 | 5.04 | 5.04 | 7,510 |
| Feb 05, 2024 | 5.23 | 5.23 | 5.16 | 5.17 | 5.17 | 20,158 |
| Feb 02, 2024 | 5.20 | 5.27 | 5.20 | 5.26 | 5.26 | 17,394 |
| Feb 01, 2024 | 5.09 | 5.18 | 5.09 | 5.17 | 5.17 | 42,023 |
| Jan 31, 2024 | 5.07 | 5.07 | 5.00 | 5.02 | 5.02 | 6,780 |
| Jan 30, 2024 | 5.09 | 5.10 | 5.06 | 5.09 | 5.09 | 39,755 |
| Jan 29, 2024 | 5.08 | 5.11 | 5.07 | 5.09 | 5.09 | 12,806 |
| Jan 25, 2024 | 5.15 | 5.15 | 5.07 | 5.07 | 5.07 | 3,481 |
| Jan 24, 2024 | 5.02 | 5.17 | 5.02 | 5.17 | 5.17 | 23,918 |
| Jan 23, 2024 | 4.96 | 4.99 | 4.96 | 4.96 | 4.96 | 28,300 |
| Jan 22, 2024 | 5.00 | 5.00 | 4.85 | 4.87 | 4.87 | 5,691 |
| Jan 19, 2024 | 4.86 | 4.89 | 4.85 | 4.87 | 4.87 | 12,125 |
| Jan 18, 2024 | 4.81 | 4.82 | 4.78 | 4.78 | 4.78 | 29,239 |
| Jan 17, 2024 | 4.99 | 4.99 | 4.93 | 4.94 | 4.94 | 14,117 |
| Jan 16, 2024 | 5.10 | 5.10 | 5.07 | 5.08 | 5.08 | 22,535 |
| Jan 15, 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 800 |
| Jan 12, 2024 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 7,209 |
| Jan 11, 2024 | 5.20 | 5.23 | 5.20 | 5.21 | 5.21 | 11,337 |
| Jan 10, 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.21 | 5,938 |
| Jan 09, 2024 | 5.36 | 5.36 | 5.29 | 5.29 | 5.29 | 9,079 |
| Jan 08, 2024 | 5.30 | 5.32 | 5.29 | 5.30 | 5.30 | 4,575 |
| Jan 05, 2024 | 5.40 | 5.40 | 5.35 | 5.36 | 5.36 | 2,262 |
| Jan 04, 2024 | 5.38 | 5.38 | 5.31 | 5.31 | 5.31 | 2,912 |
| Jan 03, 2024 | 5.42 | 5.46 | 5.42 | 5.44 | 5.44 | 6,895 |
| Jan 02, 2024 | 5.50 | 5.50 | 5.43 | 5.46 | 5.46 | 3,415 |
| Dec 29, 2023 | 5.53 | 5.53 | 5.49 | 5.49 | 5.49 | 1,605 |
| Dec 28, 2023 | 5.47 | 5.54 | 5.47 | 5.53 | 5.53 | 6,187 |
| Dec 27, 2023 | 5.41 | 5.45 | 5.41 | 5.43 | 5.43 | 12,430 |
| Dec 22, 2023 | 5.35 | 5.39 | 5.35 | 5.38 | 5.38 | 11,377 |
| Dec 21, 2023 | 5.36 | 5.37 | 5.29 | 5.29 | 5.29 | 17,564 |
| Dec 20, 2023 | 5.35 | 5.39 | 5.35 | 5.37 | 5.37 | 3,279 |
| Dec 19, 2023 | 5.35 | 5.44 | 5.31 | 5.31 | 5.31 | 10,172 |
| Dec 18, 2023 | 5.46 | 5.47 | 5.42 | 5.42 | 5.42 | 19,399 |
| Dec 15, 2023 | 5.36 | 5.50 | 5.36 | 5.48 | 5.48 | 5,498 |
| Dec 14, 2023 | 5.26 | 5.30 | 5.26 | 5.26 | 5.26 | 5,901 |
| Dec 13, 2023 | 5.24 | 5.26 | 5.21 | 5.21 | 5.21 | 16,214 |
| Dec 12, 2023 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | 14,783 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.