Global X Hydrogen ETF (ASX:HGEN)
Australia · Delayed Price · Currency is AUD 9.21
-0.09 (-0.97%)
At close: Feb 27, 2026
ASX:HGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.29 | 9.29 | 9.08 | 9.21 | 9.21 | -0.97% | 25,199 |
| Feb 26, 2026 | 9.22 | 9.33 | 9.22 | 9.30 | 9.30 | 2.20% | 31,535 |
| Feb 25, 2026 | 8.92 | 9.10 | 8.92 | 9.10 | 9.10 | 2.02% | 12,836 |
| Feb 24, 2026 | 8.80 | 8.93 | 8.78 | 8.92 | 8.92 | 2.29% | 17,727 |
| Feb 23, 2026 | 8.85 | 8.93 | 8.72 | 8.72 | 8.72 | -2.46% | 10,412 |
| Feb 20, 2026 | 8.87 | 8.95 | 8.73 | 8.94 | 8.94 | 1.25% | 21,873 |
| Feb 19, 2026 | 8.58 | 8.90 | 8.58 | 8.83 | 8.83 | 2.08% | 4,101 |
| Feb 18, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 1.29% | 15,921 |
| Feb 17, 2026 | 8.66 | 8.68 | 8.54 | 8.54 | 8.54 | -1.39% | 11,676 |
| Feb 16, 2026 | 8.62 | 8.72 | 8.59 | 8.66 | 8.66 | 0.46% | 41,947 |
| Feb 13, 2026 | 8.80 | 8.80 | 8.54 | 8.62 | 8.62 | -2.05% | 8,545 |
| Feb 12, 2026 | 8.79 | 8.88 | 8.77 | 8.80 | 8.80 | 0.11% | 5,036 |
| Feb 11, 2026 | 9.00 | 9.00 | 8.79 | 8.79 | 8.79 | -1.12% | 2,767 |
| Feb 10, 2026 | 8.87 | 8.96 | 8.87 | 8.89 | 8.89 | 0.68% | 5,144 |
| Feb 9, 2026 | 8.60 | 8.91 | 8.60 | 8.83 | 8.83 | 3.15% | 12,371 |
| Feb 6, 2026 | 8.72 | 8.72 | 8.45 | 8.56 | 8.56 | -2.28% | 13,338 |
| Feb 5, 2026 | 9.13 | 9.13 | 8.67 | 8.76 | 8.76 | -4.37% | 17,739 |
| Feb 4, 2026 | 8.97 | 9.21 | 8.97 | 9.16 | 9.16 | 2.35% | 25,190 |
| Feb 3, 2026 | 8.60 | 8.95 | 8.59 | 8.95 | 8.95 | 3.47% | 16,167 |
| Feb 2, 2026 | 8.80 | 8.81 | 8.26 | 8.65 | 8.65 | -2.92% | 15,212 |
| Jan 30, 2026 | 8.98 | 8.98 | 8.87 | 8.91 | 8.91 | -2.84% | 4,846 |
| Jan 29, 2026 | 9.18 | 9.31 | 9.15 | 9.17 | 9.17 | 1.33% | 26,684 |
| Jan 28, 2026 | 8.81 | 9.05 | 8.81 | 9.05 | 9.05 | 3.55% | 26,820 |
| Jan 27, 2026 | 8.93 | 8.93 | 8.67 | 8.74 | 8.74 | -2.89% | 23,527 |
| Jan 23, 2026 | 9.06 | 9.08 | 8.98 | 9.00 | 9.00 | -0.33% | 7,194 |
| Jan 22, 2026 | 8.80 | 9.08 | 8.80 | 9.03 | 9.03 | 0.67% | 19,760 |
| Jan 21, 2026 | 8.95 | 9.07 | 8.95 | 8.97 | 8.97 | 0.34% | 27,131 |
| Jan 20, 2026 | 8.99 | 8.99 | 8.87 | 8.94 | 8.94 | -0.83% | 19,317 |
| Jan 19, 2026 | 8.99 | 9.02 | 8.90 | 9.02 | 9.02 | 2.56% | 33,310 |
| Jan 16, 2026 | 8.77 | 8.86 | 8.77 | 8.79 | 8.79 | 1.15% | 10,491 |
| Jan 15, 2026 | 8.81 | 8.81 | 8.68 | 8.69 | 8.69 | -1.59% | 7,602 |
| Jan 14, 2026 | 8.61 | 8.83 | 8.61 | 8.83 | 8.83 | 2.56% | 3,931 |
| Jan 13, 2026 | 8.49 | 8.63 | 8.42 | 8.61 | 8.61 | 2.74% | 24,249 |
| Jan 12, 2026 | 8.37 | 8.46 | 8.30 | 8.38 | 8.38 | 3.20% | 11,665 |
| Jan 9, 2026 | 8.00 | 8.17 | 8.00 | 8.12 | 8.12 | 4.91% | 10,041 |
| Jan 8, 2026 | 7.70 | 7.76 | 7.70 | 7.74 | 7.74 | 0.78% | 6,144 |
| Jan 7, 2026 | 7.73 | 7.73 | 7.68 | 7.68 | 7.68 | -0.78% | 2,388 |
| Jan 6, 2026 | 7.79 | 7.79 | 7.65 | 7.74 | 7.74 | 2.93% | 17,925 |
| Jan 5, 2026 | 7.10 | 7.54 | 7.10 | 7.52 | 7.52 | 6.67% | 26,925 |
| Jan 2, 2026 | 6.95 | 7.05 | 6.87 | 7.05 | 7.05 | 0.86% | 15,662 |
| Dec 31, 2025 | 7.00 | 7.05 | 6.99 | 6.99 | 6.99 | -1.27% | 1,614 |
| Dec 30, 2025 | 7.05 | 7.08 | 7.05 | 7.08 | 7.08 | -0.70% | 176 |
| Dec 29, 2025 | 7.01 | 7.18 | 7.01 | 7.13 | 7.13 | -0.42% | 9,532 |
| Dec 24, 2025 | 7.16 | 7.20 | 7.16 | 7.16 | 7.16 | -0.28% | 625 |
| Dec 23, 2025 | 7.18 | 7.22 | 7.17 | 7.18 | 7.18 | 0.14% | 20,670 |
| Dec 22, 2025 | 7.00 | 7.20 | 7.00 | 7.17 | 7.17 | 3.02% | 591 |
| Dec 19, 2025 | 6.86 | 6.99 | 6.84 | 6.96 | 6.96 | 2.05% | 30,287 |
| Dec 18, 2025 | 7.00 | 7.00 | 6.76 | 6.82 | 6.82 | -4.62% | 10,168 |
| Dec 17, 2025 | 7.06 | 7.15 | 7.00 | 7.15 | 7.15 | 1.27% | 5,762 |
| Dec 16, 2025 | 7.27 | 7.27 | 7.03 | 7.06 | 7.06 | -3.95% | 5,671 |