BetaShares Global Cybersecurity ETF (ASX:HACK)
Australia · Delayed Price · Currency is AUD 13.89
+0.29 (2.13%)
At close: Jan 27, 2026
ASX:HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 13.68 | 13.72 | 13.60 | 13.60 | 13.60 | -0.29% | 194,924 |
| Jan 22, 2026 | 13.75 | 13.79 | 13.64 | 13.64 | 13.64 | -1.09% | 121,279 |
| Jan 21, 2026 | 13.84 | 13.84 | 13.75 | 13.79 | 13.79 | -1.22% | 144,813 |
| Jan 20, 2026 | 14.05 | 14.07 | 13.96 | 13.96 | 13.96 | -0.85% | 140,217 |
| Jan 19, 2026 | 14.27 | 14.27 | 14.07 | 14.08 | 14.08 | -1.33% | 171,793 |
| Jan 16, 2026 | 14.32 | 14.33 | 14.25 | 14.27 | 14.27 | -0.49% | 125,709 |
| Jan 15, 2026 | 14.34 | 14.39 | 14.31 | 14.34 | 14.34 | - | 215,210 |
| Jan 14, 2026 | 14.36 | 14.43 | 14.33 | 14.34 | 14.34 | -0.14% | 79,595 |
| Jan 13, 2026 | 14.36 | 14.43 | 14.32 | 14.36 | 14.36 | 0.42% | 126,416 |
| Jan 12, 2026 | 14.34 | 14.42 | 14.28 | 14.30 | 14.30 | - | 131,346 |
| Jan 9, 2026 | 14.40 | 14.44 | 14.30 | 14.30 | 14.30 | -1.52% | 79,548 |
| Jan 8, 2026 | 14.40 | 14.52 | 14.40 | 14.52 | 14.52 | 2.33% | 108,918 |
| Jan 7, 2026 | 14.19 | 14.25 | 14.16 | 14.19 | 14.19 | 0.14% | 91,031 |
| Jan 6, 2026 | 14.10 | 14.17 | 14.09 | 14.17 | 14.17 | 1.14% | 118,393 |
| Jan 5, 2026 | 14.19 | 14.19 | 14.01 | 14.01 | 14.01 | -1.34% | 164,793 |
| Jan 2, 2026 | 14.24 | 14.27 | 14.20 | 14.20 | 14.20 | -0.91% | 85,854 |
| Dec 31, 2025 | 14.34 | 14.35 | 14.29 | 14.33 | 14.33 | -0.07% | 57,397 |
| Dec 30, 2025 | 14.41 | 14.45 | 14.34 | 14.34 | 14.34 | -0.42% | 60,781 |
| Dec 29, 2025 | 14.50 | 14.54 | 14.40 | 14.40 | 14.40 | -0.35% | 102,038 |
| Dec 24, 2025 | 14.50 | 14.50 | 14.42 | 14.45 | 14.45 | -1.10% | 49,149 |
| Dec 23, 2025 | 14.60 | 14.69 | 14.60 | 14.61 | 14.61 | 0.62% | 128,397 |
| Dec 22, 2025 | 14.60 | 14.85 | 14.52 | 14.52 | 14.52 | 0.14% | 137,981 |
| Dec 19, 2025 | 14.51 | 14.59 | 14.50 | 14.50 | 14.50 | 0.97% | 107,240 |
| Dec 18, 2025 | 14.43 | 14.43 | 14.36 | 14.36 | 14.36 | -1.24% | 160,012 |
| Dec 17, 2025 | 14.50 | 14.55 | 14.47 | 14.54 | 14.54 | 1.47% | 123,554 |
| Dec 16, 2025 | 14.55 | 14.55 | 14.33 | 14.33 | 14.33 | -2.85% | 137,635 |
| Dec 15, 2025 | 14.92 | 14.94 | 14.72 | 14.75 | 14.75 | -1.40% | 122,739 |
| Dec 12, 2025 | 14.97 | 15.11 | 14.96 | 14.96 | 14.96 | 0.07% | 199,763 |
| Dec 11, 2025 | 15.10 | 15.12 | 14.95 | 14.95 | 14.95 | -0.80% | 73,098 |
| Dec 10, 2025 | 15.06 | 15.08 | 15.03 | 15.07 | 15.07 | 0.87% | 69,604 |
| Dec 9, 2025 | 15.00 | 15.04 | 14.93 | 14.94 | 14.94 | 0.27% | 97,715 |
| Dec 8, 2025 | 14.92 | 14.99 | 14.90 | 14.90 | 14.90 | - | 113,755 |
| Dec 5, 2025 | 14.95 | 15.03 | 14.90 | 14.90 | 14.90 | 0.88% | 144,880 |
| Dec 4, 2025 | 14.88 | 14.94 | 14.77 | 14.77 | 14.77 | 0.20% | 103,158 |
| Dec 3, 2025 | 14.70 | 14.77 | 14.70 | 14.74 | 14.74 | 0.61% | 76,052 |
| Dec 2, 2025 | 14.76 | 14.81 | 14.65 | 14.65 | 14.65 | -0.61% | 86,663 |
| Dec 1, 2025 | 14.90 | 14.98 | 14.74 | 14.74 | 14.74 | -0.67% | 124,201 |
| Nov 28, 2025 | 14.71 | 14.96 | 14.71 | 14.84 | 14.84 | 1.09% | 126,190 |
| Nov 27, 2025 | 14.84 | 14.87 | 14.68 | 14.68 | 14.68 | -2.26% | 96,080 |
| Nov 26, 2025 | 14.97 | 15.04 | 14.97 | 15.02 | 15.02 | 1.28% | 125,607 |
| Nov 25, 2025 | 14.80 | 14.87 | 14.80 | 14.83 | 14.83 | 1.51% | 102,701 |
| Nov 24, 2025 | 14.74 | 14.77 | 14.61 | 14.61 | 14.61 | -1.02% | 129,723 |
| Nov 21, 2025 | 14.70 | 14.78 | 14.67 | 14.76 | 14.76 | -1.93% | 150,940 |
| Nov 20, 2025 | 15.00 | 15.13 | 15.00 | 15.05 | 15.05 | 0.94% | 152,731 |
| Nov 19, 2025 | 14.88 | 14.96 | 14.85 | 14.91 | 14.91 | -0.40% | 135,082 |
| Nov 18, 2025 | 15.07 | 15.08 | 14.93 | 14.97 | 14.97 | -0.86% | 150,126 |
| Nov 17, 2025 | 15.15 | 15.23 | 15.05 | 15.10 | 15.10 | -0.33% | 173,302 |
| Nov 14, 2025 | 15.21 | 15.25 | 15.13 | 15.15 | 15.15 | -2.19% | 148,801 |
| Nov 13, 2025 | 15.50 | 15.63 | 15.38 | 15.49 | 15.49 | -0.96% | 129,548 |
| Nov 12, 2025 | 15.65 | 15.69 | 15.57 | 15.64 | 15.64 | 0.51% | 109,248 |