Global X Hydrogen ETF (ASX:HGEN)
Australia · Delayed Price · Currency is AUD 5.30
-0.17 (-3.11%)
Aug 1, 2025, 4:10 PM AEST
ASX:HGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.47 | 5.47 | 5.30 | 5.30 | 5.30 | -3.11% | 4,547 |
| Jul 31, 2025 | 5.46 | 5.50 | 5.46 | 5.47 | 5.47 | 0.18% | 5,560 |
| Jul 30, 2025 | 5.50 | 5.50 | 5.44 | 5.46 | 5.46 | -0.91% | 24,520 |
| Jul 29, 2025 | 5.44 | 5.51 | 5.44 | 5.51 | 5.51 | 1.29% | 22,341 |
| Jul 28, 2025 | 5.46 | 5.51 | 5.42 | 5.44 | 5.44 | 0.18% | 20,139 |
| Jul 25, 2025 | 5.25 | 5.43 | 5.25 | 5.43 | 5.43 | 3.43% | 10,621 |
| Jul 24, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 5,698 |
| Jul 23, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 7,604 |
| Jul 22, 2025 | 5.23 | 5.25 | 5.20 | 5.20 | 5.20 | -0.38% | 3,757 |
| Jul 21, 2025 | 5.21 | 5.23 | 5.20 | 5.22 | 5.22 | 0.38% | 6,281 |
| Jul 18, 2025 | 5.19 | 5.24 | 5.18 | 5.20 | 5.20 | 0.58% | 11,487 |
| Jul 17, 2025 | 5.30 | 5.30 | 5.12 | 5.17 | 5.17 | -0.39% | 4,198 |
| Jul 16, 2025 | 5.16 | 5.20 | 5.15 | 5.19 | 5.19 | -0.57% | 5,976 |
| Jul 15, 2025 | 5.19 | 5.22 | 5.14 | 5.22 | 5.22 | 0.58% | 38,048 |
| Jul 14, 2025 | 5.30 | 5.30 | 5.15 | 5.19 | 5.19 | -1.14% | 3,867 |
| Jul 11, 2025 | 5.36 | 5.36 | 5.20 | 5.25 | 5.25 | -2.05% | 8,826 |
| Jul 10, 2025 | 5.30 | 5.40 | 5.30 | 5.36 | 5.36 | 3.88% | 31,855 |
| Jul 9, 2025 | 5.13 | 5.17 | 5.13 | 5.16 | 5.16 | 0.98% | 15,405 |
| Jul 8, 2025 | 5.11 | 5.13 | 5.07 | 5.11 | 5.11 | -0.20% | 48,650 |
| Jul 7, 2025 | 5.08 | 5.12 | 5.07 | 5.12 | 5.12 | 0.79% | 968 |
| Jul 4, 2025 | 5.07 | 5.17 | 5.07 | 5.08 | 5.08 | 0.40% | 25,086 |
| Jul 3, 2025 | 5.08 | 5.09 | 5.04 | 5.06 | 5.06 | 1.00% | 4,796 |
| Jul 2, 2025 | 5.03 | 5.03 | 4.99 | 5.01 | 5.01 | -0.20% | 2,498 |
| Jul 1, 2025 | 4.97 | 5.10 | 4.97 | 5.02 | 5.02 | 1.62% | 7,667 |
| Jun 30, 2025 | 4.80 | 4.99 | 4.80 | 4.94 | 4.94 | -1.00% | 12,602 |
| Jun 27, 2025 | 4.96 | 5.00 | 4.96 | 4.99 | 4.97 | 1.63% | 9,593 |
| Jun 26, 2025 | 4.97 | 4.97 | 4.81 | 4.91 | 4.89 | -1.41% | 11,768 |
| Jun 25, 2025 | 4.92 | 5.00 | 4.92 | 4.98 | 4.96 | 1.22% | 20,796 |
| Jun 24, 2025 | 4.78 | 4.94 | 4.78 | 4.92 | 4.90 | 1.23% | 12,618 |
| Jun 23, 2025 | 4.80 | 4.88 | 4.80 | 4.86 | 4.84 | - | 1,965 |
| Jun 20, 2025 | 4.85 | 4.88 | 4.85 | 4.86 | 4.84 | 0.83% | 15,235 |
| Jun 19, 2025 | 4.86 | 4.86 | 4.79 | 4.82 | 4.80 | -0.41% | 3,540 |
| Jun 18, 2025 | 4.80 | 4.89 | 4.80 | 4.84 | 4.82 | -1.43% | 6,878 |
| Jun 17, 2025 | 4.87 | 4.94 | 4.87 | 4.91 | 4.89 | 0.61% | 14,891 |
| Jun 16, 2025 | 4.82 | 4.90 | 4.82 | 4.88 | 4.86 | 1.24% | 3,770 |
| Jun 13, 2025 | 4.98 | 4.98 | 4.82 | 4.82 | 4.80 | -3.21% | 2,408 |
| Jun 12, 2025 | 4.93 | 4.98 | 4.93 | 4.98 | 4.96 | 1.22% | 4,200 |
| Jun 11, 2025 | 4.86 | 4.93 | 4.86 | 4.92 | 4.90 | 1.65% | 5,214 |
| Jun 10, 2025 | 4.81 | 4.86 | 4.81 | 4.84 | 4.82 | 3.42% | 16,468 |
| Jun 6, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.66 | 0.86% | 20,236 |
| Jun 5, 2025 | 4.67 | 4.68 | 4.64 | 4.64 | 4.62 | - | 6,206 |
| Jun 4, 2025 | 4.58 | 4.66 | 4.58 | 4.64 | 4.62 | 4.04% | 17,159 |
| Jun 3, 2025 | 4.46 | 4.47 | 4.45 | 4.46 | 4.44 | -0.22% | 8,805 |
| Jun 2, 2025 | 4.57 | 4.57 | 4.43 | 4.47 | 4.45 | -2.19% | 2,942 |
| Jun 1, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.55 | 2.24% | 239 |
| May 30, 2025 | 4.52 | 4.53 | 4.47 | 4.47 | 4.45 | -1.76% | 4,074 |
| May 29, 2025 | 4.45 | 4.57 | 4.45 | 4.55 | 4.53 | 2.02% | 9,377 |
| May 28, 2025 | 4.46 | 4.49 | 4.46 | 4.46 | 4.44 | 0.45% | 3,574 |
| May 27, 2025 | 4.41 | 4.46 | 4.41 | 4.44 | 4.42 | 0.68% | 2,016 |
| May 26, 2025 | 4.42 | 4.44 | 4.41 | 4.41 | 4.39 | -0.23% | 2,422 |