Global X Hydrogen ETF (ASX:HGEN)
Australia · Delayed Price · Currency is AUD 8.74
-0.26 (-2.89%)
Jan 27, 2026, 3:27 PM AEST
ASX:HGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 7.67 | 7.67 | 7.24 | 7.35 | 7.35 | -4.17% | 6,715 |
| Dec 12, 2025 | 7.57 | 7.67 | 7.57 | 7.67 | 7.67 | 4.42% | 5,814 |
| Dec 11, 2025 | 7.57 | 7.57 | 7.35 | 7.35 | 7.35 | -3.23% | 17,571 |
| Dec 10, 2025 | 7.79 | 7.79 | 7.57 | 7.59 | 7.59 | -1.30% | 16,848 |
| Dec 9, 2025 | 7.82 | 7.82 | 7.65 | 7.69 | 7.69 | -2.66% | 7,575 |
| Dec 8, 2025 | 8.00 | 8.02 | 7.90 | 7.90 | 7.90 | -0.63% | 2,391 |
| Dec 5, 2025 | 7.89 | 8.01 | 7.89 | 7.95 | 7.95 | 5.16% | 7,573 |
| Dec 4, 2025 | 7.72 | 7.72 | 7.56 | 7.56 | 7.56 | -1.82% | 42,110 |
| Dec 3, 2025 | 7.58 | 7.70 | 7.58 | 7.70 | 7.70 | 2.94% | 21,109 |
| Dec 2, 2025 | 7.58 | 7.58 | 7.44 | 7.48 | 7.48 | -2.22% | 16,017 |
| Dec 1, 2025 | 7.26 | 7.82 | 7.26 | 7.65 | 7.65 | 6.25% | 50,158 |
| Nov 28, 2025 | 7.49 | 7.57 | 7.20 | 7.20 | 7.20 | -3.74% | 20,162 |
| Nov 27, 2025 | 7.32 | 7.55 | 7.32 | 7.48 | 7.48 | 2.12% | 18,989 |
| Nov 26, 2025 | 7.39 | 7.39 | 7.32 | 7.33 | 7.33 | -0.07% | 5,913 |
| Nov 25, 2025 | 7.28 | 7.38 | 7.28 | 7.33 | 7.33 | 1.66% | 61,446 |
| Nov 24, 2025 | 7.18 | 7.32 | 7.18 | 7.21 | 7.21 | 0.28% | 105,032 |
| Nov 21, 2025 | 7.48 | 7.48 | 7.18 | 7.19 | 7.19 | -9.33% | 64,915 |
| Nov 20, 2025 | 7.83 | 7.97 | 7.82 | 7.93 | 7.93 | 6.87% | 32,502 |
| Nov 19, 2025 | 7.52 | 7.52 | 7.39 | 7.42 | 7.42 | -2.50% | 14,079 |
| Nov 18, 2025 | 7.86 | 7.86 | 7.58 | 7.61 | 7.61 | -4.87% | 25,160 |
| Nov 17, 2025 | 7.91 | 8.04 | 7.91 | 8.00 | 8.00 | 1.27% | 16,149 |
| Nov 14, 2025 | 7.94 | 7.96 | 7.86 | 7.90 | 7.90 | -7.49% | 39,685 |
| Nov 13, 2025 | 8.55 | 8.55 | 8.47 | 8.54 | 8.54 | -0.12% | 9,415 |