Australia markets closed

BetaShares Global Cybersecurity ETF (HACK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
10.45+0.14 (+1.36%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202110.4010.4610.4010.4510.45133,282
14 Oct 202110.2910.3310.2910.3110.31121,042
13 Oct 202110.1410.1410.1110.1410.1497,681
12 Oct 202110.0510.059.959.979.97154,935
11 Oct 202110.1710.1710.0010.0510.05179,539
08 Oct 202110.1510.1810.1410.1710.17166,390
07 Oct 202110.0510.1110.0510.0910.09184,030
06 Oct 20219.929.959.909.919.91133,592
05 Oct 202110.0010.029.799.869.86201,040
04 Oct 202110.0410.099.9910.0310.03214,899
01 Oct 202110.0510.089.939.969.96202,198
30 Sept 202110.1110.1110.0710.0810.08107,593
29 Sept 202110.2010.2110.0110.0410.04145,787
28 Sept 202110.3910.3910.2010.2110.21116,383
27 Sept 202110.4010.4310.3910.4310.43113,531
24 Sept 202110.3510.3610.3110.3310.33115,495
23 Sept 202110.2910.3610.2910.3210.32112,914
22 Sept 202110.2010.2110.1510.1910.19159,828
21 Sept 202110.3010.3010.1810.1910.19137,044
20 Sept 202110.4010.4210.3110.3110.31168,802
17 Sept 202110.4910.4910.3710.3910.39125,006
16 Sept 202110.3010.3310.2810.3210.3271,196
15 Sept 202110.2910.3210.2710.2810.28100,490
14 Sept 202110.2310.2510.1910.2510.25109,305
13 Sept 202110.3910.3910.2210.2710.27203,405
10 Sept 202110.3410.4110.3410.4010.40101,554
09 Sept 202110.3910.4110.3410.3410.34145,027
08 Sept 202110.4210.4210.3710.4010.40140,767
07 Sept 202110.4810.5010.4210.4910.4998,357
06 Sept 202110.4710.4710.4510.4610.46129,583
03 Sept 202110.4210.4610.4210.4410.4497,428
02 Sept 202110.3810.3810.3410.3410.34192,017
01 Sept 202110.4610.4810.4110.4310.43192,993
31 Aug 202110.5210.5510.5110.5210.52122,946
30 Aug 202110.4610.4910.4310.4510.45130,194
27 Aug 202110.4310.4710.4310.4510.45150,840
26 Aug 202110.3510.3710.3510.3710.37128,786
25 Aug 202110.2510.3010.2510.2710.27132,855
24 Aug 202110.0810.1610.0810.1310.13142,938
23 Aug 202110.0210.0410.0110.0310.03113,534
20 Aug 20219.919.959.919.959.95113,895
19 Aug 20219.899.899.769.789.78209,993
18 Aug 20219.809.849.799.839.83134,143
17 Aug 20219.789.809.769.799.79137,289
16 Aug 20219.839.889.809.859.85162,664
13 Aug 20219.769.849.769.829.82116,481
12 Aug 20219.749.799.639.669.66245,775
11 Aug 20219.739.739.719.729.72162,744
10 Aug 20219.879.899.859.869.86164,199
09 Aug 20219.799.799.759.759.75146,233
06 Aug 20219.919.919.849.909.90218,492
05 Aug 20219.909.909.879.889.88133,845
04 Aug 20219.859.859.819.839.83121,815
03 Aug 20219.949.949.859.889.88148,555
02 Aug 20219.929.939.899.929.92127,917
30 July 20219.889.899.819.869.86196,974
29 July 20219.899.919.869.869.86141,665
28 July 20219.829.839.809.819.81224,489
27 July 20219.909.969.869.889.88225,626
26 July 20219.989.999.949.959.95260,460
23 July 20219.819.839.779.839.83159,830
22 July 20219.739.759.719.729.72142,473
21 July 20219.669.739.669.739.73194,500
20 July 20219.509.579.509.579.57204,535
19 July 20219.449.459.419.459.45151,295
16 July 20219.409.409.359.379.37142,104
15 July 20219.399.439.389.409.40108,434
14 July 20219.509.519.479.479.47167,235
13 July 20219.509.509.469.479.47209,763
12 July 20219.579.589.569.579.5797,793
09 July 20219.529.549.519.549.54158,947
08 July 20219.519.539.509.529.5267,185
07 July 20219.449.469.419.449.44127,033
06 July 20219.259.269.169.169.16186,013
05 July 20219.279.279.259.269.26135,867
02 July 20219.269.279.259.259.25151,740
01 July 20219.589.589.199.269.26242,479
30 June 20219.619.649.609.629.62186,676
29 June 20219.559.579.549.569.56106,300
28 June 20219.509.539.509.529.5271,133
25 June 20219.509.509.469.489.48122,140
24 June 20219.499.499.469.489.4892,179
23 June 20219.529.569.529.569.56187,749
22 June 20219.459.469.429.439.43147,787
21 June 20219.469.469.319.439.43162,701
18 June 20219.429.509.429.469.46182,349
17 June 20219.209.219.179.189.18116,886
16 June 20219.159.169.119.119.1197,795
15 June 20219.169.199.159.179.1796,459
11 June 20219.029.069.029.069.06223,258
10 June 20218.898.898.878.878.87145,373
09 June 20218.878.898.878.898.8980,704
08 June 20218.778.828.778.808.8096,425
07 June 20218.728.728.688.698.6979,313
04 June 20218.808.808.678.688.68128,082
03 June 20218.838.838.738.768.76156,864
02 June 20218.728.748.688.708.70138,681
01 June 20218.828.828.738.778.77126,215
31 May 20218.858.858.788.788.78138,802
28 May 20218.808.838.808.818.8172,791
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...