Global X Cybersecurity ETF (ASX:BUGG)
Australia · Delayed Price · Currency is AUD 8.88
+0.15 (1.72%)
At close: Mar 27, 2026
ASX:BUGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.74 | 8.89 | 8.74 | 8.88 | 8.88 | 1.72% | 806 |
| Mar 26, 2026 | 8.75 | 8.76 | 8.70 | 8.73 | 8.73 | -0.91% | 1,859 |
| Mar 25, 2026 | 9.04 | 9.04 | 8.75 | 8.81 | 8.81 | -2.54% | 5,272 |
| Mar 24, 2026 | 9.05 | 9.05 | 9.02 | 9.04 | 9.04 | 1.80% | 6,992 |
| Mar 23, 2026 | 8.98 | 8.98 | 8.84 | 8.88 | 8.88 | -1.11% | 4,978 |
| Mar 20, 2026 | 9.03 | 9.03 | 8.97 | 8.98 | 8.98 | -0.22% | 4,934 |
| Mar 19, 2026 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | -0.11% | 369 |
| Mar 18, 2026 | 8.99 | 9.01 | 8.96 | 9.01 | 9.01 | 0.67% | 38 |
| Mar 17, 2026 | 9.16 | 9.16 | 8.93 | 8.95 | 8.95 | -2.72% | 4,490 |
| Mar 16, 2026 | 9.10 | 9.22 | 9.10 | 9.20 | 9.20 | 1.43% | 1,064 |
| Mar 13, 2026 | 9.06 | 9.08 | 9.04 | 9.07 | 9.07 | 1.11% | 2,437 |
| Mar 12, 2026 | 9.05 | 9.05 | 8.94 | 8.97 | 8.97 | -0.88% | 2,000 |
| Mar 11, 2026 | 9.16 | 9.16 | 9.03 | 9.05 | 9.05 | -1.20% | 4,539 |
| Mar 10, 2026 | 9.18 | 9.20 | 9.16 | 9.16 | 9.16 | 0.99% | 15,896 |
| Mar 9, 2026 | 9.25 | 9.25 | 9.03 | 9.07 | 9.07 | -2.37% | 25,266 |
| Mar 6, 2026 | 9.36 | 9.36 | 9.21 | 9.29 | 9.29 | 4.26% | 12,990 |
| Mar 5, 2026 | 8.93 | 8.93 | 8.90 | 8.91 | 8.91 | 0.79% | 575 |
| Mar 4, 2026 | 8.69 | 8.87 | 8.69 | 8.84 | 8.84 | 3.27% | 12,560 |
| Mar 3, 2026 | 8.60 | 8.62 | 8.55 | 8.56 | 8.56 | - | 6,008 |
| Mar 2, 2026 | 8.64 | 8.64 | 8.47 | 8.56 | 8.56 | -0.93% | 79,224 |
| Feb 27, 2026 | 8.65 | 8.65 | 8.61 | 8.64 | 8.64 | 2.37% | 48,053 |
| Feb 26, 2026 | 8.34 | 8.48 | 8.34 | 8.44 | 8.44 | 1.20% | 26,608 |
| Feb 25, 2026 | 8.34 | 8.39 | 8.34 | 8.34 | 8.34 | 0.60% | 72,231 |
| Feb 24, 2026 | 8.51 | 8.51 | 8.26 | 8.29 | 8.29 | -4.49% | 82,454 |
| Feb 23, 2026 | 9.00 | 9.00 | 8.66 | 8.68 | 8.68 | -6.47% | 16,228 |
| Feb 20, 2026 | 9.21 | 9.32 | 9.19 | 9.28 | 9.28 | -0.11% | 18,553 |
| Feb 19, 2026 | 9.37 | 9.37 | 9.26 | 9.29 | 9.29 | 1.09% | 29,155 |
| Feb 18, 2026 | 9.30 | 9.30 | 9.15 | 9.19 | 9.19 | -3.16% | 8,706 |
| Feb 17, 2026 | 9.57 | 9.57 | 9.49 | 9.49 | 9.49 | -0.63% | 3,992 |
| Feb 16, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.55 | 3.13% | 3,888 |
| Feb 13, 2026 | 9.58 | 9.58 | 9.24 | 9.26 | 9.26 | -1.80% | 2,970 |
| Feb 12, 2026 | 9.51 | 9.51 | 9.40 | 9.43 | 9.43 | -0.84% | 3,158 |
| Feb 11, 2026 | 9.52 | 9.52 | 9.51 | 9.51 | 9.51 | 0.85% | 2,782 |
| Feb 10, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.40% | 199 |
| Feb 9, 2026 | 9.34 | 9.34 | 9.27 | 9.30 | 9.30 | 1.31% | 704 |
| Feb 6, 2026 | 9.25 | 9.25 | 9.12 | 9.18 | 9.18 | -3.11% | 13,577 |
| Feb 5, 2026 | 9.47 | 9.51 | 9.47 | 9.48 | 9.48 | 1.99% | 3,322 |
| Feb 4, 2026 | 9.70 | 9.70 | 9.29 | 9.29 | 9.29 | -6.16% | 16,919 |
| Feb 3, 2026 | 9.93 | 9.97 | 9.85 | 9.90 | 9.90 | 0.81% | 1,746 |
| Feb 2, 2026 | 9.92 | 9.95 | 9.82 | 9.82 | 9.82 | -1.01% | 615 |
| Jan 30, 2026 | 10.09 | 10.09 | 9.86 | 9.92 | 9.92 | -3.03% | 19,087 |
| Jan 29, 2026 | 10.49 | 10.49 | 10.23 | 10.23 | 10.23 | -2.48% | 2,227 |
| Jan 28, 2026 | 10.65 | 10.65 | 10.47 | 10.49 | 10.49 | -1.50% | 3,175 |
| Jan 27, 2026 | 10.51 | 10.65 | 10.51 | 10.65 | 10.65 | 1.33% | 7,729 |
| Jan 23, 2026 | 10.39 | 10.53 | 10.39 | 10.51 | 10.51 | 1.15% | 3,336 |
| Jan 22, 2026 | 10.50 | 10.50 | 10.39 | 10.39 | 10.39 | -1.14% | 4,201 |
| Jan 21, 2026 | 10.56 | 10.56 | 10.46 | 10.51 | 10.51 | -0.57% | 2,998 |
| Jan 20, 2026 | 10.67 | 10.67 | 10.57 | 10.57 | 10.57 | -0.94% | 12,897 |
| Jan 19, 2026 | 10.91 | 10.91 | 10.67 | 10.67 | 10.67 | -2.02% | 5,384 |
| Jan 16, 2026 | 11.00 | 11.00 | 10.88 | 10.89 | 10.89 | -1.00% | 958 |