Global X Cybersecurity ETF (ASX:BUGG)
Australia · Delayed Price · Currency is AUD 12.32
+0.95 (8.36%)
Last updated: Jun 1, 2026, 3:17 PM AEST
ASX:BUGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 11.80 | 12.36 | 11.80 | 12.32 | 12.32 | 8.36% | 16,991 |
| May 29, 2026 | 11.37 | 11.41 | 11.37 | 11.37 | 11.37 | 2.25% | 5,800 |
| May 28, 2026 | 11.30 | 11.30 | 11.11 | 11.12 | 11.12 | -2.37% | 25,346 |
| May 27, 2026 | 11.63 | 11.63 | 11.36 | 11.39 | 11.39 | -2.06% | 14,120 |
| May 26, 2026 | 11.90 | 11.90 | 11.61 | 11.63 | 11.63 | -1.02% | 38,054 |
| May 25, 2026 | 11.51 | 11.76 | 11.51 | 11.75 | 11.75 | 2.62% | 18,182 |
| May 22, 2026 | 11.36 | 11.45 | 11.36 | 11.45 | 11.45 | 0.53% | 6,366 |
| May 21, 2026 | 11.25 | 11.40 | 11.25 | 11.39 | 11.39 | 1.70% | 40,140 |
| May 20, 2026 | 11.10 | 11.20 | 11.09 | 11.20 | 11.20 | 1.08% | 35,621 |
| May 19, 2026 | 10.75 | 11.11 | 10.75 | 11.08 | 11.08 | 3.21% | 15,822 |
| May 18, 2026 | 10.50 | 10.75 | 10.50 | 10.74 | 10.74 | 3.42% | 19,523 |
| May 15, 2026 | 10.25 | 10.47 | 10.25 | 10.38 | 10.38 | 1.86% | 16,855 |
| May 14, 2026 | 10.31 | 10.31 | 10.17 | 10.19 | 10.19 | 0.49% | 36,354 |
| May 13, 2026 | 10.15 | 10.16 | 10.04 | 10.14 | 10.14 | -0.10% | 3,118 |
| May 12, 2026 | 10.31 | 10.31 | 10.14 | 10.15 | 10.15 | -1.55% | 7,851 |
| May 11, 2026 | 10.29 | 10.32 | 10.25 | 10.31 | 10.31 | 1.78% | 61,014 |
| May 8, 2026 | 10.11 | 10.13 | 10.07 | 10.13 | 10.13 | 6.52% | 31,653 |
| May 7, 2026 | 9.47 | 9.51 | 9.47 | 9.51 | 9.51 | 1.17% | 40,321 |
| May 6, 2026 | 9.48 | 9.48 | 9.37 | 9.40 | 9.40 | -0.21% | 11,971 |
| May 5, 2026 | 9.20 | 9.44 | 9.20 | 9.42 | 9.42 | 3.18% | 40,448 |
| May 4, 2026 | 9.11 | 9.13 | 9.07 | 9.13 | 9.13 | 2.01% | 238,592 |
| May 1, 2026 | 9.16 | 9.16 | 8.93 | 8.95 | 8.95 | -2.08% | 13,852 |
| Apr 30, 2026 | 9.18 | 9.23 | 9.12 | 9.14 | 9.14 | 0.11% | 30,005 |
| Apr 29, 2026 | 9.00 | 9.14 | 9.00 | 9.13 | 9.13 | 1.11% | 19,362 |
| Apr 28, 2026 | 9.07 | 9.07 | 9.03 | 9.03 | 9.03 | 1.57% | 21,063 |
| Apr 27, 2026 | 8.90 | 9.00 | 8.89 | 8.89 | 8.89 | - | 110,494 |
| Apr 24, 2026 | 8.98 | 8.98 | 8.88 | 8.89 | 8.89 | -3.26% | 31,902 |
| Apr 23, 2026 | 9.30 | 9.30 | 9.16 | 9.19 | 9.19 | -0.43% | 38,616 |
| Apr 22, 2026 | 9.13 | 9.26 | 9.13 | 9.23 | 9.23 | 2.33% | 240,684 |
| Apr 21, 2026 | 8.91 | 9.04 | 8.91 | 9.02 | 9.02 | 2.27% | 13,081 |
| Apr 20, 2026 | 8.82 | 8.85 | 8.77 | 8.82 | 8.82 | 0.57% | 285,126 |
| Apr 17, 2026 | 8.79 | 8.82 | 8.75 | 8.77 | 8.77 | 3.06% | 24,722 |
| Apr 16, 2026 | 8.52 | 8.56 | 8.51 | 8.51 | 8.51 | 3.40% | 13,285 |
| Apr 15, 2026 | 8.24 | 8.28 | 8.23 | 8.23 | 8.23 | -1.56% | 14,738 |
| Apr 14, 2026 | 8.25 | 8.36 | 8.25 | 8.36 | 8.36 | 4.76% | 2,516 |
| Apr 13, 2026 | 8.20 | 8.20 | 7.96 | 7.98 | 7.98 | -5.23% | 67,315 |
| Apr 10, 2026 | 8.60 | 8.60 | 8.42 | 8.42 | 8.42 | -5.61% | 1,583 |
| Apr 9, 2026 | 9.11 | 9.11 | 8.91 | 8.92 | 8.92 | -2.83% | 1,400 |
| Apr 8, 2026 | 9.13 | 9.20 | 9.13 | 9.18 | 9.18 | 1.89% | 7,691 |
| Apr 7, 2026 | 9.00 | 9.02 | 8.98 | 9.01 | 9.01 | 2.85% | 2,796 |
| Apr 2, 2026 | 8.85 | 8.85 | 8.76 | 8.76 | 8.76 | -0.90% | 7,682 |
| Apr 1, 2026 | 8.83 | 8.84 | 8.80 | 8.84 | 8.84 | 1.96% | 3,571 |
| Mar 31, 2026 | 8.56 | 8.70 | 8.56 | 8.67 | 8.67 | 2.24% | 2,880 |
| Mar 30, 2026 | 8.80 | 8.80 | 8.43 | 8.48 | 8.48 | -4.50% | 1,193 |
| 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 |