Global X Cybersecurity ETF (BUGG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:34PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 11.05 | 11.05 | 10.93 | 10.95 | 10.95 | 1,738 |
| 08 May 2024 | 11.28 | 11.28 | 11.06 | 11.06 | 11.06 | 1,235 |
| 07 May 2024 | 11.04 | 11.12 | 11.04 | 11.12 | 11.12 | 5,178 |
| 06 May 2024 | 11.01 | 11.01 | 10.89 | 10.90 | 10.90 | 4,792 |
| 03 May 2024 | 10.84 | 10.85 | 10.82 | 10.83 | 10.83 | 7,947 |
| 02 May 2024 | 10.98 | 11.03 | 10.98 | 11.03 | 11.03 | 50 |
| 01 May 2024 | 10.88 | 10.91 | 10.88 | 10.91 | 10.91 | 149 |
| 30 Apr 2024 | 10.99 | 11.00 | 10.97 | 11.00 | 11.00 | 949 |
| 29 Apr 2024 | 11.01 | 11.19 | 10.98 | 10.98 | 10.98 | 1,904 |
| 26 Apr 2024 | 11.00 | 11.00 | 10.88 | 10.89 | 10.89 | 4,538 |
| 24 Apr 2024 | 11.01 | 11.01 | 10.96 | 10.96 | 10.96 | 1,867 |
| 23 Apr 2024 | 10.81 | 10.84 | 10.80 | 10.84 | 10.84 | 4,195 |
| 22 Apr 2024 | 10.77 | 10.80 | 10.77 | 10.78 | 10.78 | 56 |
| 19 Apr 2024 | 10.87 | 10.87 | 10.71 | 10.74 | 10.74 | 5,155 |
| 18 Apr 2024 | 10.98 | 10.98 | 10.77 | 10.77 | 10.77 | 57 |
| 17 Apr 2024 | 11.25 | 11.25 | 10.88 | 10.88 | 10.88 | 463 |
| 16 Apr 2024 | 11.08 | 11.08 | 10.85 | 10.85 | 10.85 | 938 |
| 15 Apr 2024 | 11.39 | 11.39 | 11.08 | 11.13 | 11.13 | 322 |
| 12 Apr 2024 | 11.28 | 11.30 | 11.28 | 11.30 | 11.30 | 6,616 |
| 11 Apr 2024 | 11.26 | 11.26 | 11.23 | 11.26 | 11.26 | 3,052 |
| 10 Apr 2024 | 11.43 | 11.43 | 11.20 | 11.20 | 11.20 | 1,765 |
| 09 Apr 2024 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | 1,634 |
| 08 Apr 2024 | 11.10 | 11.23 | 11.10 | 11.17 | 11.17 | 5,521 |
| 05 Apr 2024 | 11.34 | 11.34 | 11.09 | 11.10 | 11.10 | 6,845 |
| 04 Apr 2024 | 11.38 | 11.38 | 11.31 | 11.31 | 11.31 | 201 |
| 03 Apr 2024 | 11.50 | 11.50 | 11.36 | 11.36 | 11.36 | 6,023 |
| 02 Apr 2024 | 11.52 | 11.52 | 11.47 | 11.48 | 11.48 | 2,602 |
| 28 Mar 2024 | 11.46 | 11.46 | 11.39 | 11.40 | 11.40 | 2,223 |
| 27 Mar 2024 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 3,755 |
| 26 Mar 2024 | 11.64 | 11.64 | 11.37 | 11.40 | 11.40 | 2,493 |
| 25 Mar 2024 | 11.64 | 11.64 | 11.46 | 11.47 | 11.47 | 6,653 |
| 22 Mar 2024 | 11.65 | 11.65 | 11.50 | 11.63 | 11.63 | 4,650 |
| 21 Mar 2024 | 11.55 | 11.55 | 11.47 | 11.49 | 11.49 | 11 |
| 20 Mar 2024 | 11.47 | 11.47 | 11.42 | 11.42 | 11.42 | 89 |
| 19 Mar 2024 | 11.44 | 11.45 | 11.43 | 11.45 | 11.45 | 88 |
| 18 Mar 2024 | 11.51 | 11.64 | 11.40 | 11.43 | 11.43 | 685 |
| 15 Mar 2024 | 11.67 | 11.67 | 11.54 | 11.59 | 11.59 | 750 |
| 14 Mar 2024 | 11.81 | 11.81 | 11.64 | 11.65 | 11.65 | 91 |
| 13 Mar 2024 | 11.82 | 11.82 | 11.69 | 11.69 | 11.69 | 83 |
| 12 Mar 2024 | 11.64 | 11.67 | 11.35 | 11.66 | 11.66 | 14,129 |
| 11 Mar 2024 | 11.50 | 11.50 | 11.35 | 11.48 | 11.48 | 4,967 |
| 08 Mar 2024 | 11.40 | 11.51 | 11.40 | 11.51 | 11.51 | 9,321 |
| 07 Mar 2024 | 11.73 | 11.73 | 11.40 | 11.40 | 11.40 | 2,166 |
| 06 Mar 2024 | 11.61 | 11.75 | 11.61 | 11.74 | 11.74 | 12,177 |
| 05 Mar 2024 | 12.00 | 12.00 | 11.63 | 11.64 | 11.64 | 1,456 |
| 04 Mar 2024 | 11.72 | 11.76 | 11.72 | 11.76 | 11.76 | 7,840 |
| 01 Mar 2024 | 11.80 | 11.80 | 11.73 | 11.74 | 11.74 | 14 |
| 29 Feb 2024 | 11.80 | 11.80 | 11.78 | 11.79 | 11.79 | 551 |
| 28 Feb 2024 | 11.64 | 11.68 | 11.64 | 11.67 | 11.67 | 2,179 |
| 27 Feb 2024 | 11.71 | 11.71 | 11.53 | 11.53 | 11.53 | 337 |
| 26 Feb 2024 | 11.55 | 11.55 | 11.32 | 11.32 | 11.32 | 13,153 |
| 23 Feb 2024 | 11.14 | 11.36 | 11.14 | 11.20 | 11.20 | 5,560 |
| 22 Feb 2024 | 11.01 | 11.17 | 11.01 | 11.14 | 11.14 | 2,310 |
| 21 Feb 2024 | 11.82 | 11.82 | 11.25 | 11.28 | 11.28 | 23,234 |
| 20 Feb 2024 | 11.96 | 11.96 | 11.92 | 11.92 | 11.92 | 4,155 |
| 19 Feb 2024 | 12.10 | 12.10 | 11.91 | 11.94 | 11.94 | 490 |
| 16 Feb 2024 | 12.33 | 12.33 | 12.01 | 12.09 | 12.09 | 77,761 |
| 15 Feb 2024 | 12.40 | 12.40 | 12.16 | 12.16 | 12.16 | 8,454 |
| 14 Feb 2024 | 12.14 | 12.14 | 12.00 | 12.02 | 12.02 | 1,337 |
| 13 Feb 2024 | 12.12 | 12.15 | 12.12 | 12.15 | 12.15 | 4,503 |
| 12 Feb 2024 | 12.30 | 12.30 | 12.18 | 12.22 | 12.22 | 6,695 |
| 09 Feb 2024 | 12.03 | 12.12 | 12.03 | 12.10 | 12.10 | 18,435 |
| 08 Feb 2024 | 11.84 | 11.84 | 11.69 | 11.70 | 11.70 | 208 |
| 07 Feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11 |
| 06 Feb 2024 | 11.60 | 11.60 | 11.47 | 11.48 | 11.48 | 1,159 |
| 05 Feb 2024 | 11.60 | 11.63 | 11.59 | 11.59 | 11.59 | 1,762 |
| 02 Feb 2024 | 11.81 | 11.81 | 11.59 | 11.60 | 11.60 | 2,042 |
| 01 Feb 2024 | 11.74 | 11.74 | 11.54 | 11.55 | 11.55 | 559 |
| 31 Jan 2024 | 11.87 | 11.87 | 11.71 | 11.73 | 11.73 | 4,040 |
| 30 Jan 2024 | 11.76 | 11.76 | 11.74 | 11.75 | 11.75 | 460 |
| 29 Jan 2024 | 11.77 | 11.77 | 11.52 | 11.54 | 11.54 | 3,846 |
| 25 Jan 2024 | 11.70 | 11.70 | 11.60 | 11.63 | 11.63 | 12,778 |
| 24 Jan 2024 | 11.68 | 11.68 | 11.64 | 11.68 | 11.68 | 6,164 |
| 23 Jan 2024 | 11.55 | 11.67 | 11.55 | 11.64 | 11.64 | 905 |
| 22 Jan 2024 | 11.51 | 11.51 | 11.40 | 11.41 | 11.41 | 816 |
| 19 Jan 2024 | 11.52 | 11.52 | 11.36 | 11.36 | 11.36 | 10,790 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 11.46 | 11.46 | 11.35 | 11.37 | 11.37 | 2,739 |
| 16 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 380 |
| 15 Jan 2024 | 11.27 | 11.27 | 11.23 | 11.23 | 11.23 | 135 |
| 12 Jan 2024 | 11.23 | 11.23 | 11.13 | 11.15 | 11.15 | 274 |
| 11 Jan 2024 | 11.02 | 11.02 | 11.01 | 11.01 | 11.01 | 999 |
| 10 Jan 2024 | 10.80 | 10.82 | 10.75 | 10.75 | 10.75 | 1,764 |
| 09 Jan 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 138 |
| 08 Jan 2024 | 10.47 | 10.47 | 10.40 | 10.40 | 10.40 | 150 |
| 05 Jan 2024 | 10.53 | 10.53 | 10.46 | 10.46 | 10.46 | 10 |
| 04 Jan 2024 | 10.51 | 10.51 | 10.45 | 10.45 | 10.45 | 452 |
| 03 Jan 2024 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | 77 |
| 02 Jan 2024 | 11.01 | 11.01 | 10.85 | 10.85 | 10.85 | 98 |
| 29 Dec 2023 | 10.96 | 10.96 | 10.78 | 10.78 | 10.78 | 153 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 11.12 | 11.12 | 11.00 | 11.00 | 11.00 | 57 |
| 22 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 2,605 |
| 21 Dec 2023 | 11.11 | 11.11 | 10.90 | 10.90 | 10.90 | 8,202 |
| 20 Dec 2023 | 11.13 | 11.13 | 11.05 | 11.11 | 11.11 | 7,049 |
| 19 Dec 2023 | 11.05 | 11.06 | 11.00 | 11.05 | 11.05 | 8,063 |
| 18 Dec 2023 | 11.05 | 11.06 | 11.05 | 11.05 | 11.05 | 192 |
| 15 Dec 2023 | 10.96 | 10.96 | 10.90 | 10.90 | 10.90 | 372 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| *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.