GBLX HGEN ETF UNITS [HGEN] (HGEN.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 11:44AM AEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 117 |
| May 08, 2024 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | - |
| May 07, 2024 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | - |
| May 06, 2024 | 4.99 | 4.99 | 4.94 | 4.95 | 4.95 | - |
| May 03, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| May 02, 2024 | 4.83 | 4.84 | 4.82 | 4.82 | 4.82 | - |
| May 01, 2024 | 4.84 | 4.85 | 4.81 | 4.82 | 4.82 | - |
| Apr 30, 2024 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | - |
| Apr 29, 2024 | 4.68 | 4.72 | 4.68 | 4.71 | 4.71 | 10,163 |
| Apr 26, 2024 | 4.57 | 4.60 | 4.57 | 4.58 | 4.58 | - |
| Apr 24, 2024 | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | - |
| Apr 23, 2024 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | - |
| Apr 22, 2024 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | - |
| Apr 19, 2024 | 4.75 | 4.77 | 4.68 | 4.72 | 4.72 | - |
| Apr 18, 2024 | 4.77 | 4.84 | 4.77 | 4.84 | 4.84 | - |
| Apr 17, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Apr 16, 2024 | 4.87 | 4.87 | 4.84 | 4.84 | 4.84 | - |
| Apr 15, 2024 | 5.01 | 5.03 | 4.98 | 4.99 | 4.99 | - |
| Apr 12, 2024 | 5.02 | 5.06 | 5.02 | 5.04 | 5.04 | - |
| Apr 11, 2024 | 5.02 | 5.07 | 5.02 | 5.07 | 5.07 | - |
| Apr 10, 2024 | 5.16 | 5.20 | 5.16 | 5.19 | 5.19 | - |
| Apr 09, 2024 | 5.10 | 5.10 | 5.07 | 5.09 | 5.09 | - |
| Apr 08, 2024 | 5.07 | 5.08 | 5.05 | 5.07 | 5.07 | - |
| Apr 05, 2024 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | 571 |
| Apr 04, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 649 |
| Apr 03, 2024 | 5.12 | 5.14 | 5.11 | 5.11 | 5.11 | 2,807 |
| Apr 02, 2024 | 5.23 | 5.26 | 5.22 | 5.22 | 5.22 | 15,953 |
| Mar 28, 2024 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 11,387 |
| Mar 27, 2024 | 4.97 | 5.03 | 4.97 | 5.00 | 5.00 | 6,028 |
| Mar 26, 2024 | 5.05 | 5.05 | 5.01 | 5.02 | 5.02 | 13,944 |
| Mar 25, 2024 | 5.04 | 5.05 | 5.01 | 5.03 | 5.03 | 4,730 |
| Mar 22, 2024 | 5.05 | 5.11 | 5.05 | 5.11 | 5.11 | 6,712 |
| Mar 21, 2024 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 7,958 |
| Mar 20, 2024 | 4.86 | 4.90 | 4.86 | 4.87 | 4.87 | 8,930 |
| Mar 19, 2024 | 4.95 | 4.95 | 4.89 | 4.92 | 4.92 | 8,039 |
| Mar 18, 2024 | 4.88 | 4.95 | 4.88 | 4.95 | 4.95 | 3,254 |
| Mar 15, 2024 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | 110 |
| Mar 14, 2024 | 4.90 | 4.91 | 4.87 | 4.89 | 4.89 | 13,891 |
| Mar 13, 2024 | 4.94 | 4.99 | 4.94 | 4.94 | 4.94 | 11,303 |
| Mar 12, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1,360 |
| Mar 11, 2024 | 5.03 | 5.07 | 5.03 | 5.06 | 5.06 | 345 |
| Mar 08, 2024 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 3,765 |
| Mar 07, 2024 | 4.97 | 4.99 | 4.95 | 4.95 | 4.95 | 8,966 |
| Mar 06, 2024 | 4.85 | 4.88 | 4.85 | 4.86 | 4.86 | 1,433 |
| Mar 05, 2024 | 4.91 | 4.92 | 4.89 | 4.91 | 4.91 | 2,379 |
| Mar 04, 2024 | 4.93 | 4.93 | 4.90 | 4.93 | 4.93 | 8,920 |
| Mar 01, 2024 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | 93,842 |
| Feb 29, 2024 | 4.82 | 4.83 | 4.79 | 4.81 | 4.81 | 9,791 |
| Feb 28, 2024 | 4.77 | 4.85 | 4.77 | 4.83 | 4.83 | 25,555 |
| Feb 27, 2024 | 4.64 | 4.65 | 4.59 | 4.59 | 4.59 | 19,864 |
| Feb 26, 2024 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | 9,788 |
| Feb 23, 2024 | 4.62 | 4.69 | 4.62 | 4.67 | 4.67 | 17,835 |
| Feb 22, 2024 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | 3,098 |
| Feb 21, 2024 | 4.80 | 4.83 | 4.79 | 4.79 | 4.79 | 1,949 |
| Feb 20, 2024 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | 28,529 |
| Feb 19, 2024 | 4.97 | 5.00 | 4.96 | 4.96 | 4.96 | 3,369 |
| Feb 16, 2024 | 5.00 | 5.03 | 4.99 | 5.02 | 5.02 | 6,123 |
| Feb 15, 2024 | 5.11 | 5.12 | 5.10 | 5.12 | 5.12 | 3,312 |
| Feb 14, 2024 | 5.06 | 5.06 | 5.03 | 5.04 | 5.04 | 3,053 |
| Feb 13, 2024 | 5.23 | 5.26 | 5.23 | 5.24 | 5.24 | 6,294 |
| Feb 12, 2024 | 5.08 | 5.11 | 5.07 | 5.07 | 5.07 | 1,981 |
| Feb 09, 2024 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | 2,317 |
| Feb 08, 2024 | 5.01 | 5.01 | 4.99 | 5.01 | 5.01 | 1,733 |
| Feb 07, 2024 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 4,502 |
| Feb 06, 2024 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | 3,505 |
| Feb 05, 2024 | 5.18 | 5.19 | 5.17 | 5.19 | 5.19 | 1,943 |
| Feb 02, 2024 | 5.21 | 5.27 | 5.21 | 5.23 | 5.23 | 3,941 |
| Feb 01, 2024 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 19,376 |
| Jan 31, 2024 | 5.04 | 5.04 | 5.00 | 5.02 | 5.02 | 25,215 |
| Jan 30, 2024 | 5.09 | 5.10 | 5.06 | 5.09 | 5.09 | 10,003 |
| Jan 29, 2024 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | 7,397 |
| Jan 25, 2024 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | 3,356 |
| Jan 24, 2024 | 5.12 | 5.16 | 5.11 | 5.16 | 5.16 | 22,309 |
| Jan 23, 2024 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 3,340 |
| Jan 22, 2024 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 6,707 |
| Jan 19, 2024 | 4.88 | 4.89 | 4.86 | 4.87 | 4.87 | 18,351 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | 3,069 |
| Jan 16, 2024 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | 2,120 |
| Jan 15, 2024 | 5.07 | 5.11 | 5.07 | 5.09 | 5.09 | 25,938 |
| Jan 12, 2024 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 6,147 |
| Jan 11, 2024 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 638 |
| Jan 10, 2024 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | 3,586 |
| Jan 09, 2024 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 2,043 |
| Jan 08, 2024 | 5.30 | 5.32 | 5.29 | 5.29 | 5.29 | 700 |
| Jan 05, 2024 | 5.37 | 5.37 | 5.34 | 5.36 | 5.36 | 3,874 |
| Jan 04, 2024 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | 1,170 |
| Jan 03, 2024 | 5.44 | 5.46 | 5.44 | 5.44 | 5.44 | 2,738 |
| Jan 02, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 40 |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 5.52 | 5.54 | 5.50 | 5.54 | 5.54 | 2,706 |
| Dec 27, 2023 | 5.44 | 5.45 | 5.43 | 5.43 | 5.43 | 8,165 |
| Dec 22, 2023 | 5.39 | 5.39 | 5.34 | 5.38 | 5.38 | 9,280 |
| Dec 21, 2023 | 5.35 | 5.35 | 5.28 | 5.29 | 5.29 | 10,171 |
| Dec 20, 2023 | 5.35 | 5.40 | 5.35 | 5.36 | 5.36 | 3,790 |
| Dec 19, 2023 | 5.38 | 5.38 | 5.31 | 5.31 | 5.31 | 2,279 |
| Dec 18, 2023 | 5.44 | 5.47 | 5.42 | 5.42 | 5.42 | 4,142 |
| Dec 15, 2023 | 5.48 | 5.50 | 5.46 | 5.46 | 5.46 | 2,491 |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | 5.24 | 5.25 | 5.21 | 5.21 | 5.21 | 14,908 |
| *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.