BetaShares Global Cybersecurity ETF (ASX:HACK)
Australia · Delayed Price · Currency is AUD 14.83
-0.14 (-0.94%)
Sep 1, 2025, 4:10 PM AEST
ASX:HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.00 | 15.03 | 14.96 | 14.97 | 14.97 | 1.01% | 122,583 |
| Aug 28, 2025 | 14.80 | 14.84 | 14.76 | 14.82 | 14.82 | 0.14% | 115,657 |
| Aug 27, 2025 | 14.79 | 14.83 | 14.76 | 14.80 | 14.80 | 0.20% | 202,397 |
| Aug 26, 2025 | 14.79 | 14.83 | 14.67 | 14.77 | 14.77 | -0.47% | 197,859 |
| Aug 25, 2025 | 14.85 | 14.88 | 14.81 | 14.84 | 14.84 | 0.07% | 176,212 |
| Aug 22, 2025 | 14.81 | 14.83 | 14.78 | 14.83 | 14.83 | - | 110,452 |
| Aug 21, 2025 | 14.87 | 14.89 | 14.79 | 14.83 | 14.83 | 0.88% | 135,830 |
| Aug 20, 2025 | 14.75 | 14.77 | 14.70 | 14.70 | 14.70 | -0.61% | 83,306 |
| Aug 19, 2025 | 14.78 | 14.83 | 14.77 | 14.79 | 14.79 | 0.75% | 159,931 |
| Aug 18, 2025 | 14.68 | 14.72 | 14.66 | 14.68 | 14.68 | 0.07% | 140,732 |
| Aug 15, 2025 | 14.66 | 14.72 | 14.63 | 14.67 | 14.67 | -0.34% | 179,539 |
| Aug 14, 2025 | 14.74 | 14.75 | 14.68 | 14.72 | 14.72 | 0.07% | 134,558 |
| Aug 13, 2025 | 14.70 | 14.73 | 14.68 | 14.71 | 14.71 | 1.24% | 144,908 |
| Aug 12, 2025 | 14.50 | 14.53 | 14.44 | 14.53 | 14.53 | 0.21% | 156,208 |
| Aug 11, 2025 | 14.50 | 14.60 | 14.46 | 14.50 | 14.50 | - | 155,767 |
| Aug 8, 2025 | 14.66 | 14.66 | 14.50 | 14.50 | 14.50 | -1.76% | 229,489 |
| Aug 7, 2025 | 14.77 | 14.82 | 14.72 | 14.76 | 14.76 | -0.07% | 182,667 |
| Aug 6, 2025 | 14.97 | 14.97 | 14.72 | 14.77 | 14.77 | -1.66% | 198,129 |
| Aug 5, 2025 | 14.95 | 15.03 | 14.95 | 15.02 | 15.02 | 1.90% | 176,207 |
| Aug 4, 2025 | 14.74 | 14.74 | 14.67 | 14.74 | 14.74 | -1.54% | 180,729 |
| Aug 1, 2025 | 15.04 | 15.05 | 14.97 | 14.97 | 14.97 | -1.19% | 167,931 |
| Jul 31, 2025 | 15.25 | 15.29 | 15.15 | 15.15 | 15.15 | -0.46% | 212,848 |
| Jul 30, 2025 | 15.18 | 15.22 | 15.15 | 15.22 | 15.22 | 0.46% | 120,742 |
| Jul 29, 2025 | 15.15 | 15.18 | 15.13 | 15.15 | 15.15 | -0.46% | 81,155 |
| Jul 28, 2025 | 15.12 | 15.22 | 15.12 | 15.22 | 15.22 | 1.26% | 352,308 |
| Jul 25, 2025 | 15.00 | 15.05 | 14.96 | 15.03 | 15.03 | 0.60% | 125,848 |
| Jul 24, 2025 | 15.02 | 15.07 | 14.92 | 14.94 | 14.94 | -0.93% | 189,665 |
| Jul 23, 2025 | 15.07 | 15.13 | 15.03 | 15.08 | 15.08 | -0.79% | 152,289 |
| Jul 22, 2025 | 15.20 | 15.27 | 15.19 | 15.20 | 15.20 | 0.20% | 144,911 |
| Jul 21, 2025 | 15.15 | 15.20 | 15.14 | 15.17 | 15.17 | 0.13% | 126,365 |
| Jul 18, 2025 | 15.10 | 15.18 | 15.10 | 15.15 | 15.15 | 0.93% | 186,936 |
| Jul 17, 2025 | 14.90 | 15.02 | 14.89 | 15.01 | 15.01 | 0.87% | 194,611 |
| Jul 16, 2025 | 14.88 | 14.90 | 14.84 | 14.88 | 14.88 | -0.27% | 153,452 |
| Jul 15, 2025 | 14.77 | 14.93 | 14.77 | 14.92 | 14.92 | 2.05% | 168,618 |
| Jul 14, 2025 | 14.66 | 14.66 | 14.56 | 14.62 | 14.62 | -1.55% | 196,576 |
| Jul 11, 2025 | 15.10 | 15.25 | 14.81 | 14.85 | 14.85 | -3.32% | 265,825 |
| Jul 10, 2025 | 15.49 | 15.49 | 15.36 | 15.36 | 15.36 | 0.33% | 139,138 |
| Jul 9, 2025 | 15.40 | 15.45 | 15.31 | 15.31 | 15.31 | -0.52% | 92,834 |
| Jul 8, 2025 | 15.44 | 15.46 | 15.35 | 15.39 | 15.39 | -0.06% | 144,393 |
| Jul 7, 2025 | 15.30 | 15.45 | 15.30 | 15.40 | 15.40 | 0.85% | 141,862 |
| Jul 4, 2025 | 15.30 | 15.32 | 15.27 | 15.27 | 15.27 | 1.33% | 136,927 |
| Jul 3, 2025 | 15.05 | 15.08 | 15.02 | 15.07 | 15.07 | 0.07% | 149,710 |
| Jul 2, 2025 | 15.06 | 15.08 | 15.01 | 15.06 | 15.06 | -1.25% | 121,902 |
| Jul 1, 2025 | 15.57 | 15.60 | 15.25 | 15.25 | 15.25 | -2.68% | 290,485 |
| Jun 30, 2025 | 15.68 | 15.69 | 15.59 | 15.67 | 15.24 | -0.13% | 153,346 |
| Jun 27, 2025 | 15.61 | 15.69 | 15.60 | 15.69 | 15.25 | 0.77% | 111,049 |
| Jun 26, 2025 | 15.57 | 15.61 | 15.52 | 15.57 | 15.14 | 0.32% | 195,125 |
| Jun 25, 2025 | 15.57 | 15.57 | 15.44 | 15.52 | 15.09 | -0.26% | 378,136 |
| Jun 24, 2025 | 15.49 | 15.61 | 15.49 | 15.56 | 15.13 | 1.63% | 179,384 |
| Jun 23, 2025 | 15.25 | 15.37 | 15.17 | 15.31 | 14.89 | 0.20% | 135,172 |