Australia markets closed

Global X Battery Tech & Lithium ETF (ACDC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
93.85+0.54 (+0.58%)
At close: 03:59PM AEDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202493.6094.4493.3393.8593.8519,222
27 Mar 202493.6094.4493.3393.8593.8519,222
26 Mar 202492.5993.7192.5993.3193.3136,595
25 Mar 202492.5593.2092.5092.9692.9637,126
24 Mar 202493.2593.9692.7192.7192.7153,340
21 Mar 202492.5093.4992.3193.2593.2515,364
20 Mar 202491.7192.5091.7192.2392.2316,967
19 Mar 202491.3991.7991.0891.2191.2121,993
18 Mar 202490.6291.3390.6190.9690.9612,128
17 Mar 202489.6590.8389.6590.5190.5110,029
14 Mar 202490.3090.4889.4589.4989.498,665
13 Mar 202490.7191.0990.3191.0891.0810,378
12 Mar 202490.8391.5690.5891.1091.1013,285
11 Mar 202489.1690.4089.1690.3190.3110,586
10 Mar 202489.5089.7389.0889.0989.096,546
07 Mar 202489.7890.2089.4989.8789.8712,629
06 Mar 202490.1590.1589.1089.1589.1512,205
05 Mar 202490.0090.1589.0990.1590.1515,164
04 Mar 202491.1991.1990.0990.2290.2217,001
03 Mar 202491.1991.8891.1391.1891.1816,288
29 Feb 202490.1591.1990.0291.0891.0810,163
28 Feb 202489.5590.0089.5589.7989.7911,351
27 Feb 202489.0989.9888.9389.5089.508,029
26 Feb 202489.0189.4888.7688.8088.8015,459
25 Feb 202488.0089.0087.5288.6688.6620,474
22 Feb 202488.3188.4587.1287.9687.969,942
21 Feb 202487.7988.4987.5288.3188.319,755
20 Feb 202486.6287.5086.6287.0187.017,216
19 Feb 202488.5088.6987.5187.8687.867,744
18 Feb 202488.0088.6988.0088.1088.1026,198
15 Feb 202487.1888.6887.1888.0388.0311,128
14 Feb 202486.2386.5185.8985.9685.969,940
13 Feb 202485.4585.5985.0185.1685.1615,496
12 Feb 202486.3986.7086.0186.7086.7018,531
11 Feb 202486.0486.2986.0086.0086.0044,222
08 Feb 202486.3586.7586.0086.0086.0021,728
07 Feb 202485.4586.2085.4585.9185.9111,139
06 Feb 202483.9085.5483.9084.6384.6313,304
05 Feb 202483.8383.8783.2283.6483.6424,125
04 Feb 202484.2084.5383.9183.9183.9167,825
01 Feb 202484.1384.5083.9284.2084.2023,424
31 Jan 202483.2783.7282.9183.6483.6413,043
30 Jan 202483.5083.5982.8583.3083.3028,838
29 Jan 202483.2683.8983.2683.6283.6213,311
28 Jan 202482.9783.1682.5182.9082.9011,561
24 Jan 202483.0383.3282.7282.9882.9817,468
23 Jan 202482.5083.2682.1583.0383.0316,160
22 Jan 202482.2582.9082.2082.2282.2226,413
21 Jan 202482.6082.6081.6381.7581.7518,356
18 Jan 202483.1583.4982.5082.5082.5011,577
17 Jan 202482.4183.0482.2182.5082.508,457
16 Jan 202483.6583.8082.7582.9782.977,627
15 Jan 202483.8585.5083.5083.8783.8710,481
14 Jan 202484.5784.5883.8284.0084.005,615
11 Jan 202485.1785.4984.8284.9284.9210,321
10 Jan 202485.1385.7085.0185.5085.5014,344
09 Jan 202485.8685.9184.8184.8884.887,992
08 Jan 202486.5487.0086.1486.1786.177,966
07 Jan 202486.3686.8285.9786.0786.076,446
04 Jan 202486.0586.4986.0086.2486.244,259
03 Jan 202487.2587.2585.5985.9285.928,387
02 Jan 202487.1087.7087.1087.5387.534,114
01 Jan 202488.0188.1087.0087.2787.275,395
28 Dec 202388.1688.4387.9588.0888.082,744
27 Dec 202387.3588.2387.3588.1588.153,538
26 Dec 202386.9087.6386.8187.3187.317,267
21 Dec 202387.2787.2786.7086.9086.906,035
20 Dec 202388.0088.2386.7486.9886.9812,229
19 Dec 202387.8188.8587.8188.4588.4519,188
18 Dec 202388.2188.2187.3487.6187.6112,118
17 Dec 202388.1288.7088.0088.2188.2117,559
14 Dec 202388.0089.2987.8388.6288.6235,452
13 Dec 202386.0087.4385.9086.2186.2117,391
12 Dec 202385.7585.9385.1685.3385.339,755
11 Dec 202386.3886.7385.8185.8185.8110,065
10 Dec 202386.2586.9986.2586.2586.2511,085
07 Dec 202385.2785.6785.1185.2985.297,583
06 Dec 202385.0085.9084.8985.1785.174,080
05 Dec 202384.6884.7084.4084.6984.698,604
04 Dec 202384.6984.7583.9984.4784.478,450
03 Dec 202385.3285.4984.4084.7784.7728,888
30 Nov 202385.5085.9284.9985.1485.146,703
29 Nov 202385.0085.8584.9585.4985.4913,131
28 Nov 202384.6384.8084.3984.6284.627,942
27 Nov 202385.1585.2084.5984.6184.614,805
26 Nov 202386.2586.2585.1985.2085.2010,360
23 Nov 202386.2086.2586.0086.0086.005,999
22 Nov 202386.1986.3886.0086.0086.005,440
21 Nov 202387.1087.1086.0186.0186.016,098
20 Nov 202387.4987.8787.1087.4687.466,378
19 Nov 202387.1088.1786.7686.8086.806,671
16 Nov 202387.3287.3286.6586.9986.999,588
15 Nov 202387.8987.8987.1887.7187.716,498
14 Nov 202386.5088.7486.5087.0187.013,264
13 Nov 202384.8786.3084.6485.2385.236,105
12 Nov 202385.1385.3684.5184.5184.518,067
09 Nov 202385.4285.7084.8784.8784.875,781
08 Nov 202385.9486.0085.6785.7485.7413,954
07 Nov 202385.8586.2985.3485.5185.5112,399
06 Nov 202386.4986.5085.5085.9685.9615,716
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...