Global X Battery Tech & Lithium ETF (ACDC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 93.19 | 93.79 | 92.56 | 93.62 | 93.62 | 16,522 |
| 23 Apr 2024 | 92.93 | 92.93 | 91.22 | 92.35 | 92.35 | 17,052 |
| 22 Apr 2024 | 93.27 | 93.30 | 91.88 | 92.73 | 92.73 | 82,182 |
| 19 Apr 2024 | 93.46 | 93.47 | 91.83 | 92.63 | 92.63 | 28,757 |
| 18 Apr 2024 | 92.00 | 94.22 | 92.00 | 93.99 | 93.99 | 7,947 |
| 17 Apr 2024 | 92.70 | 93.00 | 92.00 | 92.00 | 92.00 | 5,943 |
| 16 Apr 2024 | 94.59 | 94.89 | 92.51 | 92.64 | 92.64 | 10,791 |
| 15 Apr 2024 | 95.65 | 95.65 | 94.20 | 95.32 | 95.32 | 15,544 |
| 12 Apr 2024 | 95.71 | 97.25 | 95.65 | 96.07 | 96.07 | 15,527 |
| 11 Apr 2024 | 93.87 | 95.94 | 93.87 | 95.71 | 95.71 | 10,523 |
| 10 Apr 2024 | 94.47 | 95.06 | 94.47 | 94.88 | 94.88 | 8,994 |
| 09 Apr 2024 | 93.71 | 94.95 | 93.71 | 94.70 | 94.70 | 6,026 |
| 08 Apr 2024 | 93.20 | 93.99 | 93.00 | 93.30 | 93.30 | 13,183 |
| 05 Apr 2024 | 93.25 | 93.28 | 92.60 | 92.73 | 92.73 | 11,458 |
| 04 Apr 2024 | 92.72 | 93.88 | 92.72 | 93.53 | 93.53 | 10,205 |
| 03 Apr 2024 | 92.03 | 92.49 | 91.66 | 91.66 | 91.66 | 13,702 |
| 02 Apr 2024 | 93.76 | 93.90 | 93.01 | 93.01 | 93.01 | 11,706 |
| 28 Mar 2024 | 93.60 | 94.44 | 93.33 | 93.85 | 93.85 | 19,222 |
| 27 Mar 2024 | 92.59 | 93.71 | 92.59 | 93.31 | 93.31 | 36,595 |
| 26 Mar 2024 | 92.55 | 93.20 | 92.50 | 92.96 | 92.96 | 37,126 |
| 25 Mar 2024 | 93.25 | 93.96 | 92.71 | 92.71 | 92.71 | 53,340 |
| 22 Mar 2024 | 92.50 | 93.49 | 92.31 | 93.25 | 93.25 | 15,364 |
| 21 Mar 2024 | 91.71 | 92.50 | 91.71 | 92.23 | 92.23 | 16,967 |
| 20 Mar 2024 | 91.39 | 91.79 | 91.08 | 91.21 | 91.21 | 21,993 |
| 19 Mar 2024 | 90.62 | 91.33 | 90.61 | 90.96 | 90.96 | 12,128 |
| 18 Mar 2024 | 89.65 | 90.83 | 89.65 | 90.51 | 90.51 | 10,029 |
| 15 Mar 2024 | 90.30 | 90.48 | 89.45 | 89.49 | 89.49 | 8,665 |
| 14 Mar 2024 | 90.71 | 91.09 | 90.31 | 91.08 | 91.08 | 10,378 |
| 13 Mar 2024 | 90.83 | 91.56 | 90.58 | 91.10 | 91.10 | 13,285 |
| 12 Mar 2024 | 89.16 | 90.40 | 89.16 | 90.31 | 90.31 | 10,586 |
| 11 Mar 2024 | 89.50 | 89.73 | 89.08 | 89.09 | 89.09 | 6,546 |
| 08 Mar 2024 | 89.78 | 90.20 | 89.49 | 89.87 | 89.87 | 12,629 |
| 07 Mar 2024 | 90.15 | 90.15 | 89.10 | 89.15 | 89.15 | 12,205 |
| 06 Mar 2024 | 90.00 | 90.15 | 89.09 | 90.15 | 90.15 | 15,164 |
| 05 Mar 2024 | 91.19 | 91.19 | 90.09 | 90.22 | 90.22 | 17,001 |
| 04 Mar 2024 | 91.19 | 91.88 | 91.13 | 91.18 | 91.18 | 16,288 |
| 01 Mar 2024 | 90.15 | 91.19 | 90.02 | 91.08 | 91.08 | 10,163 |
| 29 Feb 2024 | 89.55 | 90.00 | 89.55 | 89.79 | 89.79 | 11,351 |
| 28 Feb 2024 | 89.09 | 89.98 | 88.93 | 89.50 | 89.50 | 8,029 |
| 27 Feb 2024 | 89.01 | 89.48 | 88.76 | 88.80 | 88.80 | 15,459 |
| 26 Feb 2024 | 88.00 | 89.00 | 87.52 | 88.66 | 88.66 | 20,474 |
| 23 Feb 2024 | 88.31 | 88.45 | 87.12 | 87.96 | 87.96 | 9,942 |
| 22 Feb 2024 | 87.79 | 88.49 | 87.52 | 88.31 | 88.31 | 9,755 |
| 21 Feb 2024 | 86.62 | 87.50 | 86.62 | 87.01 | 87.01 | 7,216 |
| 20 Feb 2024 | 88.50 | 88.69 | 87.51 | 87.86 | 87.86 | 7,744 |
| 19 Feb 2024 | 88.00 | 88.69 | 88.00 | 88.10 | 88.10 | 26,198 |
| 16 Feb 2024 | 87.18 | 88.68 | 87.18 | 88.03 | 88.03 | 11,128 |
| 15 Feb 2024 | 86.23 | 86.51 | 85.89 | 85.96 | 85.96 | 9,940 |
| 14 Feb 2024 | 85.45 | 85.59 | 85.01 | 85.16 | 85.16 | 15,496 |
| 13 Feb 2024 | 86.39 | 86.70 | 86.01 | 86.70 | 86.70 | 18,531 |
| 12 Feb 2024 | 86.04 | 86.29 | 86.00 | 86.00 | 86.00 | 44,222 |
| 09 Feb 2024 | 86.35 | 86.75 | 86.00 | 86.00 | 86.00 | 21,728 |
| 08 Feb 2024 | 85.45 | 86.20 | 85.45 | 85.91 | 85.91 | 11,139 |
| 07 Feb 2024 | 83.90 | 85.54 | 83.90 | 84.63 | 84.63 | 13,304 |
| 06 Feb 2024 | 83.83 | 83.87 | 83.22 | 83.64 | 83.64 | 24,125 |
| 05 Feb 2024 | 84.20 | 84.53 | 83.91 | 83.91 | 83.91 | 67,825 |
| 02 Feb 2024 | 84.13 | 84.50 | 83.92 | 84.20 | 84.20 | 23,424 |
| 01 Feb 2024 | 83.27 | 83.72 | 82.91 | 83.64 | 83.64 | 13,043 |
| 31 Jan 2024 | 83.50 | 83.59 | 82.85 | 83.30 | 83.30 | 28,838 |
| 30 Jan 2024 | 83.26 | 83.89 | 83.26 | 83.62 | 83.62 | 13,311 |
| 29 Jan 2024 | 82.97 | 83.16 | 82.51 | 82.90 | 82.90 | 11,561 |
| 25 Jan 2024 | 83.03 | 83.32 | 82.72 | 82.98 | 82.98 | 17,468 |
| 24 Jan 2024 | 82.50 | 83.26 | 82.15 | 83.03 | 83.03 | 16,160 |
| 23 Jan 2024 | 82.25 | 82.90 | 82.20 | 82.22 | 82.22 | 26,413 |
| 22 Jan 2024 | 82.60 | 82.60 | 81.63 | 81.75 | 81.75 | 18,356 |
| 19 Jan 2024 | 83.15 | 83.49 | 82.50 | 82.50 | 82.50 | 11,577 |
| 18 Jan 2024 | 82.41 | 83.04 | 82.21 | 82.50 | 82.50 | 8,457 |
| 17 Jan 2024 | 83.65 | 83.80 | 82.75 | 82.97 | 82.97 | 7,627 |
| 16 Jan 2024 | 83.85 | 85.50 | 83.50 | 83.87 | 83.87 | 10,481 |
| 15 Jan 2024 | 84.57 | 84.58 | 83.82 | 84.00 | 84.00 | 5,615 |
| 12 Jan 2024 | 85.17 | 85.49 | 84.82 | 84.92 | 84.92 | 10,321 |
| 11 Jan 2024 | 85.13 | 85.70 | 85.01 | 85.50 | 85.50 | 14,344 |
| 10 Jan 2024 | 85.86 | 85.91 | 84.81 | 84.88 | 84.88 | 7,992 |
| 09 Jan 2024 | 86.54 | 87.00 | 86.14 | 86.17 | 86.17 | 7,966 |
| 08 Jan 2024 | 86.36 | 86.82 | 85.97 | 86.07 | 86.07 | 6,446 |
| 05 Jan 2024 | 86.05 | 86.49 | 86.00 | 86.24 | 86.24 | 4,259 |
| 04 Jan 2024 | 87.25 | 87.25 | 85.59 | 85.92 | 85.92 | 8,387 |
| 03 Jan 2024 | 87.10 | 87.70 | 87.10 | 87.53 | 87.53 | 4,114 |
| 02 Jan 2024 | 88.01 | 88.10 | 87.00 | 87.27 | 87.27 | 5,395 |
| 29 Dec 2023 | 88.16 | 88.43 | 87.95 | 88.08 | 88.08 | 2,744 |
| 28 Dec 2023 | 87.35 | 88.23 | 87.35 | 88.15 | 88.15 | 3,538 |
| 27 Dec 2023 | 86.90 | 87.63 | 86.81 | 87.31 | 87.31 | 7,267 |
| 22 Dec 2023 | 87.27 | 87.27 | 86.70 | 86.90 | 86.90 | 6,035 |
| 21 Dec 2023 | 88.00 | 88.23 | 86.74 | 86.98 | 86.98 | 12,229 |
| 20 Dec 2023 | 87.81 | 88.85 | 87.81 | 88.45 | 88.45 | 19,188 |
| 19 Dec 2023 | 88.21 | 88.21 | 87.34 | 87.61 | 87.61 | 12,118 |
| 18 Dec 2023 | 88.12 | 88.70 | 88.00 | 88.21 | 88.21 | 17,559 |
| 15 Dec 2023 | 88.00 | 89.29 | 87.83 | 88.62 | 88.62 | 35,452 |
| 14 Dec 2023 | 86.00 | 87.43 | 85.90 | 86.21 | 86.21 | 17,391 |
| 13 Dec 2023 | 85.75 | 85.93 | 85.16 | 85.33 | 85.33 | 9,755 |
| 12 Dec 2023 | 86.38 | 86.73 | 85.81 | 85.81 | 85.81 | 10,065 |
| 11 Dec 2023 | 86.25 | 86.99 | 86.25 | 86.25 | 86.25 | 11,085 |
| 08 Dec 2023 | 85.27 | 85.67 | 85.11 | 85.29 | 85.29 | 7,583 |
| 07 Dec 2023 | 85.00 | 85.90 | 84.89 | 85.17 | 85.17 | 4,080 |
| 06 Dec 2023 | 84.68 | 84.70 | 84.40 | 84.69 | 84.69 | 8,604 |
| 05 Dec 2023 | 84.69 | 84.75 | 83.99 | 84.47 | 84.47 | 8,450 |
| 04 Dec 2023 | 85.32 | 85.49 | 84.40 | 84.77 | 84.77 | 28,888 |
| 01 Dec 2023 | 85.50 | 85.92 | 84.99 | 85.14 | 85.14 | 6,703 |
| 30 Nov 2023 | 85.00 | 85.85 | 84.95 | 85.49 | 85.49 | 13,131 |
| 29 Nov 2023 | 84.63 | 84.80 | 84.39 | 84.62 | 84.62 | 7,942 |
| *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.