Australia markets closed

Global X Hydrogen ETF (HGEN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.09-0.16 (-3.05%)
At close: 01:51PM AEST
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20245.115.125.075.095.0910,054
18 July 20245.285.285.235.255.2517,276
17 July 20245.455.495.445.445.4411,544
16 July 20245.355.355.285.285.2810,481
15 July 20245.335.345.295.305.307,048
12 July 20245.165.235.155.215.217,655
11 July 20245.005.045.005.025.0220,500
10 July 20244.984.994.954.984.985,227
09 July 20244.985.034.985.005.0021,130
08 July 20244.904.964.904.954.953,553
05 July 20244.954.964.904.934.9316,613
04 July 20244.924.964.924.954.955,617
03 July 20244.804.804.764.794.7910,273
02 July 20244.844.844.794.804.8021,575
01 July 20244.904.904.864.874.871,736
28 June 20244.895.004.895.005.0012,871
28 June 20240.029152 Dividend
27 June 20244.964.964.934.944.9121,863
26 June 20245.045.064.994.994.9613,984
25 June 20245.065.095.065.085.0514,483
24 June 20245.065.064.985.035.0042,464
21 June 20245.175.185.145.185.1512,549
20 June 20245.185.215.155.185.153,361
19 June 20245.195.255.185.195.1617,409
18 June 20245.205.235.185.205.1716,677
17 June 20245.255.295.235.275.2420,003
14 June 20245.485.485.385.405.377,458
13 June 20245.475.525.455.495.4612,731
12 June 20245.425.435.405.415.387,083
11 June 20245.505.555.505.525.4912,762
07 June 20245.515.545.515.525.498,566
06 June 20245.595.595.545.545.5114,980
05 June 20245.655.655.555.555.5211,303
04 June 20245.755.755.705.735.708,229
03 June 20245.795.855.775.805.7729,451
31 May 20245.705.755.705.735.7036,968
30 May 20245.705.705.665.685.6513,366
29 May 20245.865.865.805.815.7820,530
28 May 20245.805.845.795.805.776,770
27 May 20245.705.775.685.775.7445,845
24 May 20245.695.695.555.595.5620,219
23 May 20245.595.695.595.685.6550,204
22 May 20245.345.495.345.465.4331,428
21 May 20245.215.255.215.245.218,060
20 May 20245.275.295.185.205.1737,172
17 May 20245.325.325.265.265.2314,325
16 May 20245.335.375.285.355.3227,855
15 May 20245.345.375.335.365.3332,389
14 May 20245.045.085.045.085.051,557
13 May 20245.015.014.964.994.963,777
10 May 20245.065.105.065.105.0725,285
09 May 20245.015.025.005.004.976,226
08 May 20245.005.035.005.035.003,882
07 May 20244.975.034.975.024.9914,465
06 May 20244.954.994.954.974.9414,431
03 May 20244.844.854.834.834.801,825
02 May 20244.804.844.804.824.7932,625
01 May 20244.814.854.814.814.787,483
30 Apr 20244.784.844.784.834.807,084
29 Apr 20244.684.734.684.724.696,124
26 Apr 20244.744.744.544.584.556,724
24 Apr 20244.754.754.734.744.71537
23 Apr 20244.664.664.614.634.604,840
22 Apr 20244.734.754.694.694.668,684
19 Apr 20244.844.844.704.754.7222,624
18 Apr 20244.794.844.784.844.81784
17 Apr 20244.804.854.804.854.822,266
16 Apr 20244.944.944.814.854.8216,591
15 Apr 20245.045.044.984.984.951,316
12 Apr 20245.045.065.025.045.011,351
11 Apr 20245.115.115.005.075.0415,061
10 Apr 20245.155.205.155.195.1610,097
09 Apr 20245.085.105.075.085.0510,003
08 Apr 20245.115.115.065.075.043,034
05 Apr 20245.115.135.105.105.071,695
04 Apr 20245.155.185.135.135.102,703
03 Apr 20245.255.255.125.125.098,971
02 Apr 20245.205.295.205.225.1921,912
28 Mar 20245.055.125.045.105.0717,395
27 Mar 20245.025.044.984.984.957,538
26 Mar 20245.005.055.005.014.986,268
25 Mar 20245.055.055.025.024.991,573
22 Mar 20245.065.115.065.095.0633,514
21 Mar 20244.975.014.975.014.989,006
20 Mar 20244.864.904.864.884.8517,522
19 Mar 20244.964.964.904.924.89602
18 Mar 20244.904.954.884.954.922,975
15 Mar 20244.874.874.844.874.845,150
14 Mar 20244.924.924.884.894.8617,491
13 Mar 20245.005.004.944.944.9111,857
12 Mar 20245.045.055.005.024.996,720
11 Mar 20245.065.085.035.065.034,709
08 Mar 20245.005.045.005.014.984,505
07 Mar 20244.964.994.964.974.9424,189
06 Mar 20244.934.934.844.894.865,477
05 Mar 20244.934.934.904.914.8825,999
04 Mar 20244.914.944.894.944.9126,819
01 Mar 20244.794.824.784.784.75106,718
29 Feb 20244.834.844.784.814.7826,127
28 Feb 20244.754.854.754.854.8250,876
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...