Global X Battery Tech & Lithium ETF (ASX:ACDC)
Australia · Delayed Price · Currency is AUD 177.10
-1.46 (-0.82%)
Jun 1, 2026, 4:10 PM AEST
ASX:ACDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 176.97 | 178.55 | 176.36 | 177.10 | 177.10 | -0.82% | 8,201 |
| May 29, 2026 | 177.35 | 178.95 | 176.70 | 178.56 | 178.56 | 1.67% | 18,559 |
| May 28, 2026 | 175.35 | 177.31 | 173.64 | 175.62 | 175.62 | 0.30% | 7,255 |
| May 27, 2026 | 175.89 | 177.28 | 175.10 | 175.10 | 175.10 | 0.74% | 14,063 |
| May 26, 2026 | 175.99 | 175.99 | 173.34 | 173.82 | 173.82 | -0.46% | 8,535 |
| May 25, 2026 | 173.28 | 175.60 | 173.28 | 174.63 | 174.63 | 2.14% | 20,133 |
| May 22, 2026 | 169.29 | 171.86 | 169.29 | 170.97 | 170.97 | 2.86% | 6,925 |
| May 21, 2026 | 164.63 | 166.89 | 164.30 | 166.22 | 166.22 | 2.88% | 5,878 |
| May 20, 2026 | 163.45 | 163.45 | 160.58 | 161.56 | 161.56 | -2.06% | 14,780 |
| May 19, 2026 | 167.52 | 167.52 | 164.15 | 164.95 | 164.95 | -2.87% | 17,759 |
| May 18, 2026 | 170.73 | 171.35 | 169.01 | 169.83 | 169.83 | -1.07% | 15,305 |
| May 15, 2026 | 177.20 | 177.20 | 171.50 | 171.67 | 171.67 | -3.14% | 19,991 |
| May 14, 2026 | 179.00 | 179.83 | 176.91 | 177.24 | 177.24 | -0.76% | 11,942 |
| May 13, 2026 | 178.00 | 179.91 | 176.55 | 178.59 | 178.59 | -0.73% | 11,693 |
| May 12, 2026 | 180.70 | 182.09 | 179.08 | 179.90 | 179.90 | 0.73% | 14,282 |
| 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 |