BetaShares Global Cybersecurity ETF (HACK.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.50 | 11.50 | 11.38 | 11.38 | 11.38 | 165,245 |
| 24 Apr 2024 | 11.51 | 11.51 | 11.43 | 11.46 | 11.46 | 122,124 |
| 23 Apr 2024 | 11.35 | 11.35 | 11.28 | 11.31 | 11.31 | 137,261 |
| 22 Apr 2024 | 11.30 | 11.33 | 11.26 | 11.31 | 11.31 | 93,191 |
| 19 Apr 2024 | 11.29 | 11.29 | 11.17 | 11.26 | 11.26 | 144,070 |
| 18 Apr 2024 | 11.34 | 11.35 | 11.29 | 11.34 | 11.34 | 90,081 |
| 17 Apr 2024 | 11.45 | 11.49 | 11.42 | 11.42 | 11.42 | 85,126 |
| 16 Apr 2024 | 11.47 | 11.48 | 11.39 | 11.40 | 11.40 | 162,012 |
| 15 Apr 2024 | 11.70 | 11.70 | 11.63 | 11.67 | 11.67 | 168,246 |
| 12 Apr 2024 | 11.71 | 11.81 | 11.71 | 11.76 | 11.76 | 208,551 |
| 11 Apr 2024 | 11.64 | 11.70 | 11.64 | 11.65 | 11.65 | 110,801 |
| 10 Apr 2024 | 11.65 | 11.65 | 11.61 | 11.61 | 11.61 | 62,055 |
| 09 Apr 2024 | 11.61 | 11.62 | 11.56 | 11.59 | 11.59 | 112,290 |
| 08 Apr 2024 | 11.60 | 11.65 | 11.58 | 11.61 | 11.61 | 164,926 |
| 05 Apr 2024 | 11.56 | 11.56 | 11.49 | 11.51 | 11.51 | 119,995 |
| 04 Apr 2024 | 11.72 | 11.78 | 11.70 | 11.70 | 11.70 | 90,583 |
| 03 Apr 2024 | 11.80 | 11.83 | 11.71 | 11.72 | 11.72 | 106,993 |
| 02 Apr 2024 | 11.85 | 11.95 | 11.85 | 11.90 | 11.90 | 125,046 |
| 28 Mar 2024 | 11.84 | 11.85 | 11.77 | 11.78 | 11.78 | 146,004 |
| 27 Mar 2024 | 11.80 | 11.89 | 11.80 | 11.87 | 11.87 | 129,667 |
| 26 Mar 2024 | 11.83 | 11.83 | 11.76 | 11.78 | 11.78 | 137,136 |
| 25 Mar 2024 | 11.89 | 11.89 | 11.81 | 11.83 | 11.83 | 220,662 |
| 22 Mar 2024 | 11.88 | 11.97 | 11.87 | 11.97 | 11.97 | 93,979 |
| 21 Mar 2024 | 11.77 | 11.86 | 11.75 | 11.77 | 11.77 | 91,840 |
| 20 Mar 2024 | 11.77 | 11.77 | 11.70 | 11.73 | 11.73 | 91,413 |
| 19 Mar 2024 | 11.75 | 11.79 | 11.70 | 11.79 | 11.79 | 187,208 |
| 18 Mar 2024 | 11.90 | 11.90 | 11.74 | 11.81 | 11.81 | 100,653 |
| 15 Mar 2024 | 11.90 | 11.98 | 11.90 | 11.96 | 11.96 | 91,648 |
| 14 Mar 2024 | 11.98 | 11.99 | 11.93 | 11.99 | 11.99 | 127,852 |
| 13 Mar 2024 | 12.00 | 12.05 | 11.97 | 11.98 | 11.98 | 109,295 |
| 12 Mar 2024 | 11.96 | 12.01 | 11.94 | 12.00 | 12.00 | 106,887 |
| 11 Mar 2024 | 11.89 | 11.90 | 11.85 | 11.86 | 11.86 | 153,043 |
| 08 Mar 2024 | 11.94 | 12.00 | 11.94 | 11.98 | 11.98 | 157,922 |
| 07 Mar 2024 | 12.03 | 12.03 | 11.86 | 11.86 | 11.86 | 209,288 |
| 06 Mar 2024 | 12.23 | 12.28 | 12.21 | 12.22 | 12.22 | 95,006 |
| 05 Mar 2024 | 12.17 | 12.22 | 12.15 | 12.18 | 12.18 | 82,867 |
| 04 Mar 2024 | 12.19 | 12.19 | 12.14 | 12.16 | 12.16 | 93,884 |
| 01 Mar 2024 | 12.19 | 12.19 | 12.12 | 12.12 | 12.12 | 143,142 |
| 29 Feb 2024 | 12.05 | 12.14 | 12.05 | 12.12 | 12.12 | 223,336 |
| 28 Feb 2024 | 11.96 | 12.04 | 11.96 | 12.01 | 12.01 | 121,762 |
| 27 Feb 2024 | 11.94 | 11.96 | 11.90 | 11.94 | 11.94 | 206,521 |
| 26 Feb 2024 | 11.73 | 11.79 | 11.72 | 11.73 | 11.73 | 227,560 |
| 23 Feb 2024 | 11.63 | 11.70 | 11.62 | 11.67 | 11.67 | 132,845 |
| 22 Feb 2024 | 11.50 | 11.58 | 11.45 | 11.55 | 11.55 | 194,210 |
| 21 Feb 2024 | 11.80 | 11.81 | 11.57 | 11.58 | 11.58 | 247,458 |
| 20 Feb 2024 | 12.16 | 12.16 | 12.07 | 12.10 | 12.10 | 75,032 |
| 19 Feb 2024 | 12.20 | 12.21 | 12.12 | 12.14 | 12.14 | 120,028 |
| 16 Feb 2024 | 12.37 | 12.37 | 12.21 | 12.21 | 12.21 | 257,295 |
| 15 Feb 2024 | 12.43 | 12.43 | 12.33 | 12.42 | 12.42 | 226,621 |
| 14 Feb 2024 | 12.28 | 12.29 | 12.25 | 12.26 | 12.26 | 179,006 |
| 13 Feb 2024 | 12.36 | 12.36 | 12.30 | 12.33 | 12.33 | 208,840 |
| 12 Feb 2024 | 12.43 | 12.48 | 12.43 | 12.48 | 12.48 | 229,495 |
| 09 Feb 2024 | 12.22 | 12.40 | 12.22 | 12.39 | 12.39 | 415,952 |
| 08 Feb 2024 | 12.05 | 12.06 | 11.98 | 12.03 | 12.03 | 175,807 |
| 07 Feb 2024 | 11.92 | 11.98 | 11.92 | 11.98 | 11.98 | 150,227 |
| 06 Feb 2024 | 11.85 | 11.86 | 11.80 | 11.81 | 11.81 | 121,364 |
| 05 Feb 2024 | 11.90 | 11.91 | 11.84 | 11.85 | 11.85 | 123,647 |
| 02 Feb 2024 | 11.80 | 11.83 | 11.77 | 11.77 | 11.77 | 119,086 |
| 01 Feb 2024 | 11.70 | 11.77 | 11.66 | 11.77 | 11.77 | 201,991 |
| 31 Jan 2024 | 11.88 | 11.92 | 11.85 | 11.91 | 11.91 | 86,403 |
| 30 Jan 2024 | 11.85 | 11.94 | 11.85 | 11.94 | 11.94 | 94,793 |
| 29 Jan 2024 | 11.78 | 11.78 | 11.71 | 11.71 | 11.71 | 148,915 |
| 25 Jan 2024 | 11.75 | 11.78 | 11.73 | 11.76 | 11.76 | 80,857 |
| 24 Jan 2024 | 11.75 | 11.82 | 11.74 | 11.78 | 11.78 | 135,472 |
| 23 Jan 2024 | 11.81 | 11.82 | 11.74 | 11.74 | 11.74 | 125,391 |
| 22 Jan 2024 | 11.55 | 11.62 | 11.55 | 11.62 | 11.62 | 139,850 |
| 19 Jan 2024 | 11.47 | 11.51 | 11.46 | 11.51 | 11.51 | 124,390 |
| 18 Jan 2024 | 11.41 | 11.41 | 11.36 | 11.40 | 11.40 | 95,019 |
| 17 Jan 2024 | 11.40 | 11.43 | 11.38 | 11.43 | 11.43 | 140,322 |
| 16 Jan 2024 | 11.35 | 11.36 | 11.31 | 11.33 | 11.33 | 99,290 |
| 15 Jan 2024 | 11.29 | 11.32 | 11.26 | 11.28 | 11.28 | 76,854 |
| 12 Jan 2024 | 11.15 | 11.21 | 11.15 | 11.17 | 11.17 | 197,343 |
| 11 Jan 2024 | 11.05 | 11.10 | 11.05 | 11.07 | 11.07 | 96,680 |
| 10 Jan 2024 | 10.91 | 10.99 | 10.90 | 10.91 | 10.91 | 107,887 |
| 09 Jan 2024 | 10.68 | 10.75 | 10.68 | 10.75 | 10.75 | 157,338 |
| 08 Jan 2024 | 10.54 | 10.55 | 10.49 | 10.50 | 10.50 | 70,805 |
| 05 Jan 2024 | 10.53 | 10.57 | 10.52 | 10.54 | 10.54 | 48,045 |
| 04 Jan 2024 | 10.59 | 10.59 | 10.53 | 10.53 | 10.53 | 76,917 |
| 03 Jan 2024 | 10.71 | 10.71 | 10.62 | 10.65 | 10.65 | 83,626 |
| 02 Jan 2024 | 10.83 | 10.84 | 10.79 | 10.80 | 10.80 | 75,274 |
| 29 Dec 2023 | 10.85 | 10.88 | 10.83 | 10.83 | 10.83 | 39,762 |
| 28 Dec 2023 | 10.85 | 10.91 | 10.84 | 10.90 | 10.90 | 107,650 |
| 27 Dec 2023 | 10.92 | 10.93 | 10.88 | 10.89 | 10.89 | 74,418 |
| 22 Dec 2023 | 10.90 | 10.90 | 10.82 | 10.84 | 10.84 | 73,885 |
| 21 Dec 2023 | 10.90 | 10.91 | 10.87 | 10.90 | 10.90 | 125,971 |
| 20 Dec 2023 | 10.97 | 11.04 | 10.97 | 11.01 | 11.01 | 105,416 |
| 19 Dec 2023 | 11.00 | 11.01 | 10.97 | 11.00 | 11.00 | 125,918 |
| 18 Dec 2023 | 10.98 | 11.00 | 10.95 | 10.96 | 10.96 | 63,407 |
| 15 Dec 2023 | 10.89 | 10.89 | 10.84 | 10.86 | 10.86 | 59,811 |
| 14 Dec 2023 | 10.93 | 10.94 | 10.86 | 10.88 | 10.88 | 163,015 |
| 13 Dec 2023 | 10.90 | 10.95 | 10.90 | 10.92 | 10.92 | 124,722 |
| 12 Dec 2023 | 10.75 | 10.81 | 10.75 | 10.75 | 10.75 | 80,184 |
| 11 Dec 2023 | 10.60 | 10.65 | 10.58 | 10.62 | 10.62 | 88,826 |
| 08 Dec 2023 | 10.50 | 10.52 | 10.46 | 10.46 | 10.46 | 71,947 |
| 07 Dec 2023 | 10.56 | 10.60 | 10.53 | 10.57 | 10.57 | 85,147 |
| 06 Dec 2023 | 10.55 | 10.63 | 10.55 | 10.61 | 10.61 | 99,064 |
| 05 Dec 2023 | 10.44 | 10.54 | 10.44 | 10.53 | 10.53 | 123,043 |
| 04 Dec 2023 | 10.33 | 10.36 | 10.30 | 10.35 | 10.35 | 62,297 |
| 01 Dec 2023 | 10.28 | 10.33 | 10.27 | 10.33 | 10.33 | 85,958 |
| 30 Nov 2023 | 10.28 | 10.32 | 10.27 | 10.27 | 10.27 | 160,371 |
| *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.