Australia markets close in 4 hours 47 minutes

BetaShares Global Cybersecurity ETF (HACK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.51-0.12 (-1.39%)
As of 10:50AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 20228.608.608.518.518.5140,705
24 May 20228.688.688.618.638.63122,760
23 May 20228.658.728.608.658.65134,656
20 May 20228.428.688.428.578.5798,046
19 May 20228.508.508.338.378.37186,076
18 May 20228.898.898.718.738.73126,900
17 May 20229.039.038.728.748.74130,644
16 May 20229.009.028.979.009.00493,405
13 May 20228.618.788.618.768.76240,531
12 May 20228.678.678.508.558.55190,897
11 May 20228.808.838.758.828.82141,257
10 May 20228.718.718.608.718.71312,986
09 May 20229.179.179.019.079.07201,892
06 May 20229.509.509.319.459.45192,277
05 May 20229.899.899.769.829.82141,132
04 May 20229.919.949.839.859.85149,735
03 May 202210.0110.079.989.989.9869,265
02 May 202210.0410.049.8710.0010.00120,757
29 Apr 202210.1610.2010.1410.2010.20340,803
28 Apr 202210.0410.1110.0210.0810.0884,930
27 Apr 202210.1710.179.9810.0010.00211,693
26 Apr 202210.3910.4110.3310.3510.35138,259
22 Apr 202210.2510.2510.0610.1310.1392,736
21 Apr 202210.3510.3810.3410.3610.36110,529
20 Apr 202210.3710.4410.3610.3910.39169,477
19 Apr 202210.6310.6310.3310.3310.33142,200
14 Apr 202210.5610.6410.5610.6310.6363,432
13 Apr 202210.2910.4010.2910.3810.3883,180
12 Apr 202210.2610.3410.2510.2710.2797,626
11 Apr 202210.2310.2310.1310.1810.18119,529
08 Apr 202210.3010.3610.2710.3610.3671,221
07 Apr 202210.2810.2810.1310.1910.1976,095
06 Apr 202210.5110.5110.3210.3610.3693,845
05 Apr 202210.5710.6310.5110.5310.53105,107
04 Apr 202210.6010.6010.4910.5210.52142,779
01 Apr 202210.5810.5910.5410.5710.5753,589
31 Mar 202210.5610.6010.5310.6010.60143,125
30 Mar 202210.6010.6210.5410.5610.56106,967
29 Mar 202210.5310.5810.5310.5410.54128,732
28 Mar 202210.4310.4310.3510.4010.40120,418
25 Mar 202210.6010.6010.4410.4810.4876,028
24 Mar 202210.5010.5010.4310.4510.4588,493
23 Mar 202210.3410.5210.3410.5210.52155,893
22 Mar 202210.2010.2410.1710.2210.22100,953
21 Mar 202210.1510.2410.1510.2010.20101,963
18 Mar 202210.0010.019.929.979.9776,470
17 Mar 20229.9510.039.879.899.89121,298
16 Mar 20229.869.909.859.879.8764,222
15 Mar 20229.729.759.669.709.70128,592
14 Mar 20229.859.909.829.909.9055,201
11 Mar 20229.969.969.869.899.8949,115
10 Mar 20229.9510.059.949.979.97154,715
09 Mar 20229.739.809.699.799.79106,443
08 Mar 20229.809.859.769.859.8573,977
07 Mar 202210.0610.069.759.829.82108,719
04 Mar 202210.2310.2310.0110.0410.04116,089
03 Mar 202210.3310.3710.3010.3410.3488,770
02 Mar 202210.3110.3110.2210.2810.28211,802
01 Mar 202210.2110.3510.2110.3010.30187,533
28 Feb 20229.819.939.819.889.88305,719
25 Feb 20229.749.859.739.749.74349,322
24 Feb 20229.269.269.069.109.10255,345
23 Feb 20229.459.539.459.539.5357,675
22 Feb 20229.489.489.309.339.33147,116
21 Feb 20229.659.659.439.539.53154,324
18 Feb 20229.819.819.659.719.71122,424
17 Feb 20229.999.999.919.939.9369,243
16 Feb 202210.0110.069.9910.0210.0283,985
15 Feb 20229.959.969.909.919.9149,919
14 Feb 202210.0110.019.869.979.9778,131
11 Feb 202210.1610.1610.1010.1110.11136,146
10 Feb 202210.1810.2410.1610.2110.21160,890
09 Feb 20229.9310.079.9310.0110.0166,177
08 Feb 20229.939.939.879.929.9275,077
07 Feb 20229.909.999.909.949.9494,084
04 Feb 20229.799.849.769.819.81138,999
03 Feb 20229.9810.009.809.849.84465,976
02 Feb 202210.0010.029.949.989.98141,094
01 Feb 20229.909.999.909.969.96141,708
31 Jan 20229.619.719.619.699.69194,731
28 Jan 20229.509.509.419.439.43144,127
27 Jan 20229.459.489.259.319.31358,001
25 Jan 20229.779.789.679.689.68437,142
24 Jan 20229.639.719.579.689.68137,536
21 Jan 20229.849.849.779.809.80185,962
20 Jan 20229.849.879.789.879.87112,216
19 Jan 20229.949.949.829.839.83150,136
18 Jan 202210.0210.049.979.999.99176,257
17 Jan 202210.0410.059.9910.0110.01138,055
14 Jan 202210.0110.019.869.919.91241,016
13 Jan 202210.3910.3910.1810.1910.19125,573
12 Jan 202210.3610.3910.3610.3810.3868,009
11 Jan 202210.3010.3210.2710.2810.28114,112
10 Jan 202210.3010.3010.1710.2110.21144,348
07 Jan 202210.2510.3210.2510.2810.2884,187
06 Jan 202210.3510.3510.1210.1410.14204,503
05 Jan 202210.6510.6510.4010.4110.41212,726
04 Jan 202210.8910.9410.7410.7410.74150,933
31 Dec 202111.0011.0010.8410.8610.86110,102
30 Dec 202110.9510.9610.8610.8910.8953,375
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...