Skip to main content
logo
BetaShares Global Cybersecurity ETF (ASX:HACK)
Australia flag Australia · Delayed Price · Currency is AUD
17.84
+0.39 (2.23%)
Sep 1, 2026, 3:00 PM AEST

ASX:HACK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202617.5017.5017.4017.4517.45-2.40%123,915
Aug 28, 202617.8217.8817.8217.8817.884.87%117,180
Aug 27, 202617.0017.1017.0017.0517.054.28%80,985
Aug 26, 202616.5016.5016.3516.3516.35-2.50%114,375
Aug 25, 202616.6516.7716.5516.7716.77-0.24%169,286
Aug 24, 202616.8616.8816.8116.8116.811.20%111,315
Aug 21, 202616.8516.8516.6116.6116.61-3.15%179,248
Aug 20, 202617.1717.1817.0617.1517.15-1.66%121,461
Aug 19, 202617.5017.5617.4417.4417.440.06%69,486
Aug 18, 202617.5317.5917.4317.4317.43-2.08%76,805
Aug 17, 202618.0018.0017.8017.8017.80-3.16%147,222
Aug 14, 202618.3818.5518.3018.3818.382.11%180,959
Aug 13, 202618.0918.1117.9918.0018.00-0.50%158,360
Aug 12, 202618.0818.1418.0318.0918.09-0.44%110,922
Aug 11, 202618.0018.2317.9918.1718.172.48%204,799
Aug 10, 202617.7317.7717.6317.7317.73-322,031
Aug 7, 202617.6917.8817.6817.7317.73-0.06%105,899
Aug 6, 202617.6017.7417.5017.7417.74-0.34%163,300
Aug 5, 202617.6717.9317.6417.8017.804.22%236,046
Aug 4, 202617.0017.1117.0017.0817.082.28%303,994
Aug 3, 202616.7116.7716.6716.7016.701.33%113,209
Jul 31, 202616.4016.5016.3216.4816.48-0.42%97,949
Jul 30, 202616.5416.6016.5016.5516.552.03%123,771
Jul 29, 202616.3116.4516.2216.2216.221.00%141,647
Jul 28, 202616.3116.3116.0616.0616.06-1.47%191,449
Jul 27, 202616.2716.3016.2116.3016.302.19%77,591
Jul 24, 202616.0916.0915.9415.9515.95-1.24%169,482
Jul 23, 202616.3916.3916.1516.1516.15-1.94%117,881
Jul 22, 202616.5016.5216.4116.4716.47-1.55%93,969
Jul 21, 202616.7416.8216.6816.7316.73-0.42%102,138
Jul 20, 202616.8016.9416.7916.8016.801.82%147,889
Jul 17, 202616.7716.7916.5016.5016.50-3.17%90,554
Jul 16, 202617.0017.0416.9217.0417.04-1.56%312,207
Jul 15, 202617.3117.4017.3017.3117.312.97%133,801
Jul 14, 202616.9016.9616.8116.8116.810.66%85,349
Jul 13, 202616.9816.9816.7016.7016.70-3.02%151,544
Jul 10, 202617.2917.4017.2117.2217.221.89%100,354
Jul 9, 202616.8716.9016.8216.9016.90-0.12%80,368
Jul 8, 202616.9016.9916.8016.9216.92-0.76%134,921
Jul 7, 202616.9617.1716.9617.0517.052.83%119,029
Jul 6, 202616.7816.8716.5816.5816.58-0.66%112,487
Jul 3, 202616.7216.8516.5716.6916.69-0.36%154,595
Jul 2, 202616.8517.0516.6516.7516.751.09%186,569
Jul 1, 202616.6016.6416.4116.5716.571.07%139,011
Jun 30, 202617.0217.1316.9817.0116.393.28%101,912
Jun 29, 202616.4216.5216.4216.4715.873.85%130,859
Jun 26, 202616.0516.0815.8615.8615.29-1.25%130,086
Jun 25, 202616.0716.1516.0116.0615.48-0.25%132,941
Jun 24, 202616.0816.2116.0416.1015.522.09%140,401
Jun 23, 202615.8415.8915.6415.7715.20-1.44%112,680