Global X Hydrogen ETF (ASX:HGEN)
Australia · Delayed Price · Currency is AUD 6.26
+0.04 (0.64%)
Sep 16, 2025, 2:42 PM AEST
ASX:HGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.28 | 6.28 | 6.23 | 6.26 | 6.26 | 0.64% | 14,884 |
| Sep 15, 2025 | 6.17 | 6.23 | 6.17 | 6.22 | 6.22 | 0.97% | 16,590 |
| Sep 12, 2025 | 6.07 | 6.19 | 6.07 | 6.16 | 6.16 | 2.16% | 41,890 |
| Sep 11, 2025 | 5.93 | 6.03 | 5.93 | 6.03 | 6.03 | 3.43% | 17,449 |
| Sep 10, 2025 | 5.75 | 5.87 | 5.75 | 5.83 | 5.83 | 2.28% | 12,037 |
| Sep 9, 2025 | 5.75 | 5.76 | 5.70 | 5.70 | 5.70 | -1.55% | 3,650 |
| Sep 8, 2025 | 5.80 | 5.80 | 5.77 | 5.79 | 5.79 | 1.22% | 3,501 |
| Sep 5, 2025 | 5.69 | 5.73 | 5.69 | 5.72 | 5.72 | 0.88% | 2,584 |
| Sep 4, 2025 | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | 1.25% | 6,235 |
| Sep 3, 2025 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | -2.95% | 42,728 |
| Sep 2, 2025 | 5.80 | 5.80 | 5.74 | 5.77 | 5.77 | -0.35% | 7,208 |
| Sep 1, 2025 | 5.87 | 5.87 | 5.77 | 5.79 | 5.79 | -2.36% | 11,584 |
| Aug 29, 2025 | 5.89 | 5.95 | 5.89 | 5.93 | 5.93 | 1.54% | 12,762 |
| Aug 28, 2025 | 5.87 | 5.87 | 5.82 | 5.84 | 5.84 | -0.34% | 3,787 |
| Aug 27, 2025 | 5.84 | 5.89 | 5.84 | 5.86 | 5.86 | 0.86% | 4,708 |
| Aug 26, 2025 | 5.86 | 5.86 | 5.80 | 5.81 | 5.81 | -0.34% | 5,371 |
| Aug 25, 2025 | 5.80 | 5.86 | 5.80 | 5.83 | 5.83 | 3.00% | 6,226 |
| Aug 22, 2025 | 5.67 | 5.68 | 5.61 | 5.66 | 5.66 | 1.07% | 3,508 |
| Aug 21, 2025 | 5.49 | 5.62 | 5.49 | 5.60 | 5.60 | 2.00% | 2,747 |
| Aug 20, 2025 | 5.60 | 5.60 | 5.47 | 5.49 | 5.49 | -3.17% | 5,999 |
| Aug 19, 2025 | 5.73 | 5.73 | 5.67 | 5.67 | 5.67 | -0.53% | 23,691 |
| Aug 18, 2025 | 5.77 | 5.77 | 5.67 | 5.70 | 5.70 | - | 9,302 |
| Aug 15, 2025 | 5.66 | 5.70 | 5.65 | 5.70 | 5.70 | 1.60% | 36,341 |
| Aug 14, 2025 | 5.50 | 5.63 | 5.50 | 5.61 | 5.61 | 2.56% | 7,186 |
| Aug 13, 2025 | 5.46 | 5.49 | 5.46 | 5.47 | 5.47 | 1.67% | 3,723 |
| Aug 12, 2025 | 5.40 | 5.41 | 5.38 | 5.38 | 5.38 | -0.37% | 3,669 |
| Aug 11, 2025 | 5.45 | 5.45 | 5.34 | 5.40 | 5.40 | 0.75% | 10,078 |
| Aug 8, 2025 | 5.39 | 5.39 | 5.36 | 5.36 | 5.36 | - | 3,208 |
| Aug 7, 2025 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | -0.74% | 11,050 |
| Aug 6, 2025 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 1.69% | 10,002 |
| Aug 5, 2025 | 5.31 | 5.34 | 5.31 | 5.31 | 5.31 | 2.12% | 1,685 |
| Aug 4, 2025 | 5.25 | 5.25 | 5.16 | 5.20 | 5.20 | -1.89% | 20,238 |
| 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 |