Global X Battery Tech & Lithium ETF (ASX:ACDC)
Australia · Delayed Price · Currency is AUD 179.90
+1.30 (0.73%)
May 12, 2026, 4:10 PM AEST
ASX:ACDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 180.70 | 181.44 | 180.70 | 181.36 | - | 1.55% | 16,633 |
| May 11, 2026 | 180.50 | 180.50 | 178.60 | 178.60 | 178.60 | -0.35% | 14,967 |
| May 8, 2026 | 179.00 | 180.46 | 178.23 | 179.22 | 179.22 | -0.69% | 20,804 |
| May 7, 2026 | 180.00 | 180.91 | 179.01 | 180.46 | 180.46 | 1.64% | 17,996 |
| May 6, 2026 | 176.85 | 177.59 | 175.91 | 177.55 | 177.55 | 1.91% | 7,456 |
| May 5, 2026 | 174.12 | 174.79 | 173.48 | 174.22 | 174.22 | -0.33% | 7,610 |
| May 4, 2026 | 175.54 | 175.67 | 174.51 | 174.80 | 174.80 | -0.43% | 8,321 |
| May 1, 2026 | 174.00 | 176.05 | 173.99 | 175.56 | 175.56 | 3.13% | 10,622 |
| Apr 30, 2026 | 170.90 | 172.63 | 170.23 | 170.23 | 170.23 | -0.11% | 26,960 |
| Apr 29, 2026 | 170.00 | 170.84 | 168.01 | 170.42 | 170.42 | -0.05% | 8,169 |
| Apr 28, 2026 | 170.47 | 171.68 | 170.01 | 170.50 | 170.50 | 0.45% | 7,666 |
| Apr 27, 2026 | 168.76 | 170.62 | 168.49 | 169.74 | 169.74 | 0.58% | 11,753 |
| Apr 24, 2026 | 168.10 | 169.71 | 167.94 | 168.76 | 168.76 | -1.11% | 8,476 |
| Apr 23, 2026 | 169.39 | 170.65 | 165.71 | 170.65 | 170.65 | 1.72% | 12,713 |
| Apr 22, 2026 | 167.49 | 167.97 | 166.97 | 167.76 | 167.76 | -0.14% | 9,437 |
| Apr 21, 2026 | 166.45 | 168.01 | 166.45 | 167.99 | 167.99 | 2.40% | 9,235 |
| Apr 20, 2026 | 164.50 | 164.95 | 163.21 | 164.06 | 164.06 | -0.19% | 11,075 |
| Apr 17, 2026 | 163.40 | 165.13 | 163.40 | 164.37 | 164.37 | 2.25% | 10,150 |
| Apr 16, 2026 | 158.00 | 160.80 | 157.94 | 160.76 | 160.76 | 2.26% | 9,196 |
| Apr 15, 2026 | 159.60 | 160.00 | 157.21 | 157.21 | 157.21 | -0.11% | 14,525 |
| Apr 14, 2026 | 156.00 | 159.19 | 156.00 | 157.38 | 157.38 | 1.71% | 9,844 |
| Apr 13, 2026 | 153.91 | 154.92 | 153.81 | 154.73 | 154.73 | 0.50% | 5,340 |
| Apr 10, 2026 | 153.16 | 154.60 | 153.06 | 153.96 | 153.96 | 0.12% | 7,369 |
| Apr 9, 2026 | 154.81 | 154.81 | 153.53 | 153.77 | 153.77 | -1.02% | 10,433 |
| Apr 8, 2026 | 152.00 | 155.35 | 152.00 | 155.35 | 155.35 | 4.49% | 23,779 |
| Apr 7, 2026 | 149.03 | 149.90 | 148.57 | 148.68 | 148.68 | 1.67% | 7,030 |
| Apr 2, 2026 | 148.75 | 149.98 | 146.22 | 146.24 | 146.24 | -1.02% | 10,974 |
| Apr 1, 2026 | 146.49 | 148.71 | 146.49 | 147.74 | 147.74 | 2.95% | 6,540 |
| Mar 31, 2026 | 144.99 | 145.00 | 142.25 | 143.50 | 143.50 | -1.03% | 8,512 |
| Mar 30, 2026 | 144.95 | 145.00 | 142.36 | 145.00 | 145.00 | - | 4,970 |
| Mar 27, 2026 | 143.00 | 145.00 | 141.74 | 145.00 | 145.00 | 0.14% | 4,677 |
| Mar 26, 2026 | 147.00 | 147.62 | 144.80 | 144.80 | 144.80 | -0.92% | 8,517 |
| Mar 25, 2026 | 143.00 | 146.68 | 143.00 | 146.15 | 146.15 | 5.88% | 9,818 |
| Mar 24, 2026 | 139.70 | 141.94 | 137.50 | 138.03 | 138.03 | 2.79% | 6,711 |
| Mar 23, 2026 | 135.00 | 135.01 | 131.98 | 134.28 | 134.28 | -2.62% | 11,246 |
| Mar 20, 2026 | 136.61 | 138.44 | 136.27 | 137.89 | 137.89 | -0.54% | 7,236 |
| Mar 19, 2026 | 140.10 | 140.10 | 138.58 | 138.64 | 138.64 | -1.53% | 7,498 |
| Mar 18, 2026 | 140.37 | 141.82 | 140.37 | 140.79 | 140.79 | 0.23% | 5,502 |
| Mar 17, 2026 | 141.02 | 141.89 | 140.16 | 140.47 | 140.47 | -0.21% | 4,480 |
| Mar 16, 2026 | 141.80 | 142.38 | 139.51 | 140.76 | 140.76 | -1.22% | 5,773 |
| Mar 13, 2026 | 141.00 | 143.54 | 140.98 | 142.50 | 142.50 | 1.11% | 8,382 |
| Mar 12, 2026 | 142.64 | 142.89 | 140.71 | 140.93 | 140.93 | -1.67% | 6,259 |
| Mar 11, 2026 | 141.80 | 144.07 | 141.38 | 143.33 | 143.33 | 2.55% | 5,802 |
| Mar 10, 2026 | 138.74 | 140.92 | 138.74 | 139.76 | 139.76 | 4.96% | 10,839 |
| Mar 9, 2026 | 136.06 | 136.06 | 131.66 | 133.16 | 133.16 | -5.57% | 15,508 |
| Mar 6, 2026 | 141.49 | 142.02 | 139.49 | 141.01 | 141.01 | -1.60% | 8,174 |
| Mar 5, 2026 | 143.00 | 145.89 | 142.23 | 143.30 | 143.30 | 3.45% | 3,685 |
| Mar 4, 2026 | 141.00 | 142.13 | 138.00 | 138.52 | 138.52 | -3.97% | 12,139 |
| Mar 3, 2026 | 149.40 | 149.99 | 144.24 | 144.24 | 144.24 | -3.43% | 10,343 |
| Mar 2, 2026 | 150.00 | 151.00 | 148.51 | 149.36 | 149.36 | -1.89% | 7,765 |