Global X FANG+ (Currency Hedged) ETF (ASX:FHNG)
Australia · Delayed Price · Currency is AUD 12.07
+0.20 (1.68%)
At close: Aug 25, 2025, 4:00 PM AEST
ASX:FHNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 12.05 | 12.07 | 12.03 | 12.07 | - | - | 6,194 |
| Aug 25, 2025 | 12.10 | 12.10 | 12.02 | 12.07 | - | 1.68% | 48,878 |
| Aug 22, 2025 | 11.87 | 11.91 | 11.87 | 11.87 | - | -0.67% | 143,639 |
| Aug 21, 2025 | 11.95 | 11.95 | 11.93 | 11.95 | - | -0.25% | 1,517 |
| Aug 20, 2025 | 12.15 | 12.15 | 11.98 | 11.98 | - | -2.04% | 9,205 |
| Aug 19, 2025 | 12.27 | 12.27 | 12.22 | 12.23 | - | -0.49% | 12,931 |
| Aug 18, 2025 | 12.29 | 12.30 | 12.29 | 12.29 | - | - | 7,623 |
| Aug 15, 2025 | 12.27 | 12.29 | 12.25 | 12.29 | - | 0.66% | 5,041 |
| Aug 14, 2025 | 12.21 | 12.22 | 12.20 | 12.21 | - | -0.49% | 40,908 |
| Aug 13, 2025 | 12.26 | 12.27 | 12.25 | 12.27 | - | 1.57% | 10,296 |
| Aug 12, 2025 | 12.17 | 12.17 | 12.08 | 12.08 | - | -0.74% | 4,404 |
| Aug 11, 2025 | 12.15 | 12.18 | 12.15 | 12.17 | - | 1.16% | 11,545 |
| Aug 8, 2025 | 12.06 | 12.07 | 12.03 | 12.03 | - | -0.41% | 31,102 |
| Aug 7, 2025 | 12.12 | 12.12 | 12.08 | 12.08 | - | 1.51% | 4,212 |
| Aug 6, 2025 | 11.93 | 11.93 | 11.82 | 11.90 | - | -1.00% | 21,123 |
| Aug 5, 2025 | 12.00 | 12.02 | 11.97 | 12.02 | - | 1.69% | 44,792 |
| Aug 4, 2025 | 12.02 | 12.02 | 11.78 | 11.82 | - | -1.66% | 12,159 |
| Aug 1, 2025 | 12.03 | 12.04 | 11.98 | 12.02 | - | -3.06% | 38,465 |
| Jul 31, 2025 | 12.25 | 12.40 | 12.25 | 12.40 | - | 2.90% | 4,139 |
| Jul 30, 2025 | 12.04 | 12.05 | 12.02 | 12.05 | - | -0.33% | 4,427 |
| Jul 29, 2025 | 12.09 | 12.09 | 12.05 | 12.09 | - | 0.08% | 46,640 |
| Jul 28, 2025 | 12.13 | 12.13 | 12.02 | 12.08 | - | 0.50% | 4,227 |
| Jul 25, 2025 | 12.02 | 12.04 | 12.01 | 12.02 | - | 0.17% | 2,663 |
| Jul 24, 2025 | 12.12 | 12.12 | 11.98 | 12.00 | - | 1.01% | 11,913 |
| Jul 23, 2025 | 11.88 | 11.88 | 11.84 | 11.88 | - | -0.92% | 26,047 |
| Jul 22, 2025 | 11.99 | 11.99 | 11.97 | 11.99 | - | 0.84% | 12,899 |
| Jul 21, 2025 | 11.93 | 11.93 | 11.87 | 11.89 | - | -0.17% | 27,583 |
| Jul 18, 2025 | 11.90 | 11.91 | 11.88 | 11.91 | - | 0.93% | 21,744 |
| Jul 17, 2025 | 11.82 | 11.83 | 11.78 | 11.80 | - | -0.17% | 1,014,602 |
| Jul 16, 2025 | 11.81 | 11.82 | 11.80 | 11.82 | - | -0.17% | 15,120 |
| Jul 15, 2025 | 11.72 | 11.84 | 11.72 | 11.84 | - | 1.28% | 20,464 |
| Jul 14, 2025 | 11.50 | 11.72 | 11.50 | 11.69 | - | -0.68% | 14,461 |
| Jul 11, 2025 | 11.86 | 11.86 | 11.75 | 11.77 | - | -1.09% | 3,101 |
| Jul 10, 2025 | 11.95 | 11.95 | 11.90 | 11.90 | - | 0.85% | 3,741 |
| Jul 9, 2025 | 11.84 | 11.84 | 11.77 | 11.80 | - | -0.92% | 34,304 |
| Jul 8, 2025 | 11.91 | 11.91 | 11.87 | 11.91 | - | - | 656 |
| Jul 7, 2025 | 12.00 | 12.00 | 11.89 | 11.91 | - | -0.42% | 4,896 |
| Jul 4, 2025 | 11.96 | 11.98 | 11.92 | 11.96 | - | 1.36% | 21,290 |
| Jul 3, 2025 | 11.77 | 11.81 | 11.77 | 11.80 | - | 0.43% | 7,097 |
| Jul 2, 2025 | 11.90 | 11.90 | 11.68 | 11.75 | - | -1.34% | 12,923 |
| Jul 1, 2025 | 11.92 | 11.94 | 11.91 | 11.91 | - | -0.08% | 69,237 |
| Jun 30, 2025 | 12.00 | 12.00 | 11.88 | 11.92 | - | -4.56% | 65,245 |
| Jun 27, 2025 | 12.44 | 12.49 | 12.43 | 12.49 | - | 1.46% | 53,400 |
| Jun 26, 2025 | 12.29 | 12.32 | 12.29 | 12.31 | - | 1.15% | 24,135 |
| Jun 25, 2025 | 12.16 | 12.18 | 12.12 | 12.17 | - | 0.75% | 21,582 |
| Jun 24, 2025 | 12.06 | 12.10 | 12.05 | 12.08 | - | 2.11% | 2,841 |
| Jun 23, 2025 | 11.80 | 11.83 | 11.77 | 11.83 | - | -1.00% | 1,017 |
| Jun 20, 2025 | 11.92 | 11.96 | 11.92 | 11.95 | - | - | 1,659 |
| Jun 19, 2025 | 11.93 | 11.95 | 11.91 | 11.95 | - | -0.83% | 9,301 |
| Jun 18, 2025 | 12.02 | 12.05 | 11.99 | 12.05 | - | 0.42% | 7,682 |