Global X Cybersecurity ETF (ASX:BUGG)
Australia · Delayed Price · Currency is AUD 10.21
-0.10 (-0.97%)
Last updated: May 12, 2026, 3:23 PM AEST
ASX:BUGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |