Global X Hydrogen ETF (HGEN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:54PM AEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 5.59 | 5.66 | 5.59 | 5.65 | 5.65 | 39,576 |
| 22 May 2024 | 5.34 | 5.49 | 5.34 | 5.46 | 5.46 | 31,428 |
| 21 May 2024 | 5.21 | 5.25 | 5.21 | 5.24 | 5.24 | 8,060 |
| 20 May 2024 | 5.27 | 5.29 | 5.18 | 5.20 | 5.20 | 37,172 |
| 17 May 2024 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | 14,325 |
| 16 May 2024 | 5.33 | 5.37 | 5.28 | 5.35 | 5.35 | 27,855 |
| 15 May 2024 | 5.34 | 5.37 | 5.33 | 5.36 | 5.36 | 32,389 |
| 14 May 2024 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | 1,557 |
| 13 May 2024 | 5.01 | 5.01 | 4.96 | 4.99 | 4.99 | 3,777 |
| 10 May 2024 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 25,285 |
| 09 May 2024 | 5.01 | 5.02 | 5.00 | 5.00 | 5.00 | 6,226 |
| 08 May 2024 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 3,882 |
| 07 May 2024 | 4.97 | 5.03 | 4.97 | 5.02 | 5.02 | 14,465 |
| 06 May 2024 | 4.95 | 4.99 | 4.95 | 4.97 | 4.97 | 14,431 |
| 03 May 2024 | 4.84 | 4.85 | 4.83 | 4.83 | 4.83 | 1,825 |
| 02 May 2024 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | 32,625 |
| 01 May 2024 | 4.81 | 4.85 | 4.81 | 4.81 | 4.81 | 7,483 |
| 30 Apr 2024 | 4.78 | 4.84 | 4.78 | 4.83 | 4.83 | 7,084 |
| 29 Apr 2024 | 4.68 | 4.73 | 4.68 | 4.72 | 4.72 | 6,124 |
| 26 Apr 2024 | 4.74 | 4.74 | 4.54 | 4.58 | 4.58 | 6,724 |
| 24 Apr 2024 | 4.75 | 4.75 | 4.73 | 4.74 | 4.74 | 537 |
| 23 Apr 2024 | 4.66 | 4.66 | 4.61 | 4.63 | 4.63 | 4,840 |
| 22 Apr 2024 | 4.73 | 4.75 | 4.69 | 4.69 | 4.69 | 8,684 |
| 19 Apr 2024 | 4.84 | 4.84 | 4.70 | 4.75 | 4.75 | 22,624 |
| 18 Apr 2024 | 4.79 | 4.84 | 4.78 | 4.84 | 4.84 | 784 |
| 17 Apr 2024 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 2,266 |
| 16 Apr 2024 | 4.94 | 4.94 | 4.81 | 4.85 | 4.85 | 16,591 |
| 15 Apr 2024 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | 1,316 |
| 12 Apr 2024 | 5.04 | 5.06 | 5.02 | 5.04 | 5.04 | 1,351 |
| 11 Apr 2024 | 5.11 | 5.11 | 5.00 | 5.07 | 5.07 | 15,061 |
| 10 Apr 2024 | 5.15 | 5.20 | 5.15 | 5.19 | 5.19 | 10,097 |
| 09 Apr 2024 | 5.08 | 5.10 | 5.07 | 5.08 | 5.08 | 10,003 |
| 08 Apr 2024 | 5.11 | 5.11 | 5.06 | 5.07 | 5.07 | 3,034 |
| 05 Apr 2024 | 5.11 | 5.13 | 5.10 | 5.10 | 5.10 | 1,695 |
| 04 Apr 2024 | 5.15 | 5.18 | 5.13 | 5.13 | 5.13 | 2,703 |
| 03 Apr 2024 | 5.25 | 5.25 | 5.12 | 5.12 | 5.12 | 8,971 |
| 02 Apr 2024 | 5.20 | 5.29 | 5.20 | 5.22 | 5.22 | 21,912 |
| 28 Mar 2024 | 5.05 | 5.12 | 5.04 | 5.10 | 5.10 | 17,395 |
| 27 Mar 2024 | 5.02 | 5.04 | 4.98 | 4.98 | 4.98 | 7,538 |
| 26 Mar 2024 | 5.00 | 5.05 | 5.00 | 5.01 | 5.01 | 6,268 |
| 25 Mar 2024 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | 1,573 |
| 22 Mar 2024 | 5.06 | 5.11 | 5.06 | 5.09 | 5.09 | 33,514 |
| 21 Mar 2024 | 4.97 | 5.01 | 4.97 | 5.01 | 5.01 | 9,006 |
| 20 Mar 2024 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | 17,522 |
| 19 Mar 2024 | 4.96 | 4.96 | 4.90 | 4.92 | 4.92 | 602 |
| 18 Mar 2024 | 4.90 | 4.95 | 4.88 | 4.95 | 4.95 | 2,975 |
| 15 Mar 2024 | 4.87 | 4.87 | 4.84 | 4.87 | 4.87 | 5,150 |
| 14 Mar 2024 | 4.92 | 4.92 | 4.88 | 4.89 | 4.89 | 17,491 |
| 13 Mar 2024 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 11,857 |
| 12 Mar 2024 | 5.04 | 5.05 | 5.00 | 5.02 | 5.02 | 6,720 |
| 11 Mar 2024 | 5.06 | 5.08 | 5.03 | 5.06 | 5.06 | 4,709 |
| 08 Mar 2024 | 5.00 | 5.04 | 5.00 | 5.01 | 5.01 | 4,505 |
| 07 Mar 2024 | 4.96 | 4.99 | 4.96 | 4.97 | 4.97 | 24,189 |
| 06 Mar 2024 | 4.93 | 4.93 | 4.84 | 4.89 | 4.89 | 5,477 |
| 05 Mar 2024 | 4.93 | 4.93 | 4.90 | 4.91 | 4.91 | 25,999 |
| 04 Mar 2024 | 4.91 | 4.94 | 4.89 | 4.94 | 4.94 | 26,819 |
| 01 Mar 2024 | 4.79 | 4.82 | 4.78 | 4.78 | 4.78 | 106,718 |
| 29 Feb 2024 | 4.83 | 4.84 | 4.78 | 4.81 | 4.81 | 26,127 |
| 28 Feb 2024 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 50,876 |
| 27 Feb 2024 | 4.61 | 4.65 | 4.60 | 4.61 | 4.61 | 31,357 |
| 26 Feb 2024 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | 13,345 |
| 23 Feb 2024 | 4.75 | 4.75 | 4.65 | 4.67 | 4.67 | 21,102 |
| 22 Feb 2024 | 4.80 | 4.81 | 4.78 | 4.80 | 4.80 | 6,485 |
| 21 Feb 2024 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | 5,396 |
| 20 Feb 2024 | 4.97 | 4.97 | 4.88 | 4.89 | 4.89 | 38,331 |
| 19 Feb 2024 | 4.99 | 5.00 | 4.96 | 4.97 | 4.97 | 9,178 |
| 16 Feb 2024 | 5.04 | 5.04 | 5.00 | 5.01 | 5.01 | 7,401 |
| 15 Feb 2024 | 5.12 | 5.14 | 5.11 | 5.12 | 5.12 | 4,954 |
| 14 Feb 2024 | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | 14,399 |
| 13 Feb 2024 | 5.10 | 5.27 | 5.10 | 5.27 | 5.27 | 11,209 |
| 12 Feb 2024 | 5.05 | 5.10 | 5.05 | 5.08 | 5.08 | 11,661 |
| 09 Feb 2024 | 5.00 | 5.06 | 5.00 | 5.03 | 5.03 | 11,745 |
| 08 Feb 2024 | 5.04 | 5.04 | 4.99 | 5.00 | 5.00 | 3,800 |
| 07 Feb 2024 | 5.05 | 5.09 | 5.05 | 5.06 | 5.06 | 3,791 |
| 06 Feb 2024 | 5.06 | 5.06 | 5.02 | 5.04 | 5.04 | 7,510 |
| 05 Feb 2024 | 5.23 | 5.23 | 5.16 | 5.17 | 5.17 | 20,158 |
| 02 Feb 2024 | 5.20 | 5.27 | 5.20 | 5.26 | 5.26 | 17,394 |
| 01 Feb 2024 | 5.09 | 5.18 | 5.09 | 5.17 | 5.17 | 42,023 |
| 31 Jan 2024 | 5.07 | 5.07 | 5.00 | 5.02 | 5.02 | 6,780 |
| 30 Jan 2024 | 5.09 | 5.10 | 5.06 | 5.09 | 5.09 | 39,755 |
| 29 Jan 2024 | 5.08 | 5.11 | 5.07 | 5.09 | 5.09 | 12,806 |
| 25 Jan 2024 | 5.15 | 5.15 | 5.07 | 5.07 | 5.07 | 3,481 |
| 24 Jan 2024 | 5.02 | 5.17 | 5.02 | 5.17 | 5.17 | 23,918 |
| 23 Jan 2024 | 4.96 | 4.99 | 4.96 | 4.96 | 4.96 | 28,300 |
| 22 Jan 2024 | 5.00 | 5.00 | 4.85 | 4.87 | 4.87 | 5,691 |
| 19 Jan 2024 | 4.86 | 4.89 | 4.85 | 4.87 | 4.87 | 12,125 |
| 18 Jan 2024 | 4.81 | 4.82 | 4.78 | 4.78 | 4.78 | 29,239 |
| 17 Jan 2024 | 4.99 | 4.99 | 4.93 | 4.94 | 4.94 | 14,117 |
| 16 Jan 2024 | 5.10 | 5.10 | 5.07 | 5.08 | 5.08 | 22,535 |
| 15 Jan 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 800 |
| 12 Jan 2024 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 7,209 |
| 11 Jan 2024 | 5.20 | 5.23 | 5.20 | 5.21 | 5.21 | 11,337 |
| 10 Jan 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.21 | 5,938 |
| 09 Jan 2024 | 5.36 | 5.36 | 5.29 | 5.29 | 5.29 | 9,079 |
| 08 Jan 2024 | 5.30 | 5.32 | 5.29 | 5.30 | 5.30 | 4,575 |
| 05 Jan 2024 | 5.40 | 5.40 | 5.35 | 5.36 | 5.36 | 2,262 |
| 04 Jan 2024 | 5.38 | 5.38 | 5.31 | 5.31 | 5.31 | 2,912 |
| 03 Jan 2024 | 5.42 | 5.46 | 5.42 | 5.44 | 5.44 | 6,895 |
| 02 Jan 2024 | 5.50 | 5.50 | 5.43 | 5.46 | 5.46 | 3,415 |
| 29 Dec 2023 | 5.53 | 5.53 | 5.49 | 5.49 | 5.49 | 1,605 |
| *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.