Australia markets close in 1 hour 31 minutes

ETFS Battery Tech & Lithium ETF (ACDC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
95.43-1.04 (-1.08%)
As of 2:20PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202195.5995.7094.4695.4395.4354,813
26 Nov 202198.5098.5696.4796.4796.4723,152
25 Nov 202198.5098.5097.7598.1898.1816,069
24 Nov 202198.3198.3197.4097.6797.6719,247
23 Nov 202199.0099.2598.2598.5498.5452,711
22 Nov 202198.1098.6297.8898.4298.4218,251
19 Nov 202198.4298.5097.5497.7597.7526,395
18 Nov 202198.0098.4197.4698.0198.0125,852
17 Nov 202197.8098.0097.3597.4697.4637,315
16 Nov 202198.3598.3596.9897.1897.1817,791
15 Nov 202198.1098.6597.3097.3597.3521,600
12 Nov 202198.0098.1097.6497.8697.8615,733
11 Nov 202196.9997.2196.3097.0597.0518,933
10 Nov 202197.2097.4096.1096.2696.2623,490
09 Nov 202197.9998.0096.8096.8796.8727,807
08 Nov 202196.7097.4896.2596.3596.3522,901
05 Nov 202196.3596.8495.8296.0196.0136,443
04 Nov 202194.8195.9094.7895.9095.9022,981
03 Nov 202194.5095.2694.3794.6094.6012,872
02 Nov 202193.5494.7493.3494.2594.2516,323
01 Nov 202192.9093.4492.6492.8692.8614,487
29 Oct 202192.6092.9091.9091.9291.9214,837
28 Oct 202192.4592.9592.1092.5992.5912,338
27 Oct 202193.6593.9692.3592.4392.4315,235
26 Oct 202192.6293.6792.6293.3293.3216,804
25 Oct 202191.6492.2191.6291.9991.9914,471
22 Oct 202191.8091.9991.6091.7091.709,989
21 Oct 202192.6892.9991.6391.6891.6813,716
20 Oct 202193.2493.2492.4592.4592.4515,662
19 Oct 202193.9993.9992.8492.9892.9829,926
18 Oct 202193.1593.6092.9093.3793.3727,057
15 Oct 202192.4592.8992.2092.8192.8113,242
14 Oct 202191.5192.4091.5192.1192.1114,570
13 Oct 202191.0091.8090.9291.6091.6012,821
12 Oct 202190.4990.8790.3190.4890.4810,744
11 Oct 202189.8090.3289.5090.3190.3111,575
08 Oct 202190.4790.5989.7189.8689.8613,109
07 Oct 202190.0090.1589.2689.9089.9015,004
06 Oct 202190.9491.0089.4789.7189.7124,907
05 Oct 202191.3691.3689.1590.3090.3030,579
04 Oct 202192.8393.5191.1091.3591.3513,985
01 Oct 202192.3092.8691.3591.5091.5031,571
30 Sept 202192.9793.6892.8093.5393.5312,615
29 Sept 202193.0893.4092.3392.7392.7319,079
28 Sept 202194.1294.3093.5293.8593.8523,224
27 Sept 202193.6394.1193.5093.8593.8517,286
24 Sept 202193.3293.6093.1193.2493.2413,666
23 Sept 202192.3893.5392.3893.2593.2512,412
22 Sept 202190.4991.3090.4691.0891.0817,123
21 Sept 202190.5690.9990.0090.4490.4430,436
20 Sept 202192.7192.8591.2191.5091.5028,982
17 Sept 202193.8093.8092.7592.9192.9118,542
16 Sept 202194.1294.3893.3093.5093.5022,981
15 Sept 202193.9794.2393.5593.7093.7014,990
14 Sept 202193.1894.4993.1894.2394.2320,161
13 Sept 202192.9192.9192.2892.7292.7235,448
10 Sept 202193.0193.3492.5692.6992.6924,375
09 Sept 202193.4593.6592.5092.5092.5019,867
08 Sept 202193.0293.9092.9993.7693.7614,485
07 Sept 202193.2093.3792.6593.2493.2412,977
06 Sept 202192.3593.0091.9893.0093.0018,844
03 Sept 202192.7093.2092.7092.7992.7917,284
02 Sept 202193.0293.0292.2592.2892.2826,488
01 Sept 202193.6093.6193.2093.4693.4627,169
31 Aug 202193.8493.9093.2993.7593.7515,372
30 Aug 202193.4593.6993.1193.6193.6117,068
27 Aug 202192.6892.9892.4892.9192.9122,975
26 Aug 202194.0094.0093.0093.0693.0619,971
25 Aug 202193.6194.0093.2593.7193.7141,130
24 Aug 202193.7394.3092.9993.3693.3632,595
23 Aug 202191.8692.7291.6092.7292.7228,596
20 Aug 202192.0392.1290.6090.7990.7938,380
19 Aug 202192.9493.0092.5292.7192.7120,139
18 Aug 202192.9893.3992.2593.3893.3828,873
17 Aug 202194.5195.1093.7593.7993.7943,460
16 Aug 202195.7495.8194.9095.1195.1142,037
13 Aug 202196.6796.9095.7096.0896.0833,729
12 Aug 202196.5696.8096.2296.4096.4044,083
11 Aug 202195.8896.5995.8896.4796.4744,286
10 Aug 202194.8995.6294.5795.4095.4035,596
09 Aug 202194.5394.5393.9094.1094.1034,415
06 Aug 202193.5394.3893.4093.6293.6218,002
05 Aug 202193.7994.0493.2993.2993.2917,320
04 Aug 202194.2394.2393.2293.9693.9627,773
03 Aug 202194.2694.2693.4093.5893.5829,937
02 Aug 202193.1094.1093.1094.1094.1012,856
30 July 202192.4492.8892.3092.4092.4028,348
29 July 202192.0192.4692.0192.3892.3816,415
28 July 202191.6191.8790.7091.2391.2323,447
27 July 202192.0092.2091.4791.4791.4716,247
26 July 202191.8891.9991.3391.3391.3327,249
23 July 202191.5991.7091.3591.5691.5629,946
22 July 202191.1491.8891.1191.6391.6325,753
21 July 202189.0090.3089.0089.9189.9128,116
20 July 202188.9489.0087.7588.0088.0055,900
19 July 202190.5290.5588.8988.9488.9446,486
16 July 202191.3091.3590.6290.9290.9219,233
15 July 202191.3591.3590.5590.6390.6324,255
14 July 202191.2391.5691.0491.0491.0418,684
13 July 202191.1991.6391.1991.5091.5013,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...