Global X Hydrogen ETF (ASX:HGEN)
Australia · Delayed Price · Currency is AUD 8.64
-0.10 (-1.14%)
At close: Mar 27, 2026
ASX:HGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.74 | 8.74 | 8.53 | 8.64 | 8.64 | -1.14% | 7,203 |
| Mar 26, 2026 | 8.69 | 8.81 | 8.67 | 8.74 | 8.74 | 0.81% | 7,056 |
| Mar 25, 2026 | 8.38 | 8.71 | 8.38 | 8.67 | 8.67 | 3.58% | 20,192 |
| Mar 24, 2026 | 8.58 | 8.76 | 8.32 | 8.37 | 8.37 | -1.06% | 12,747 |
| Mar 23, 2026 | 8.74 | 8.74 | 8.40 | 8.46 | 8.46 | -5.37% | 27,177 |
| Mar 20, 2026 | 9.10 | 9.10 | 8.93 | 8.94 | 8.94 | -0.22% | 14,353 |
| Mar 19, 2026 | 9.08 | 9.08 | 8.84 | 8.96 | 8.96 | -1.54% | 16,437 |
| Mar 18, 2026 | 8.86 | 9.10 | 8.86 | 9.10 | 9.10 | 2.71% | 5,470 |
| Mar 17, 2026 | 8.81 | 8.93 | 8.81 | 8.86 | 8.86 | 0.45% | 2,927 |
| Mar 16, 2026 | 8.90 | 8.92 | 8.77 | 8.82 | 8.82 | -1.45% | 6,793 |
| Mar 13, 2026 | 8.79 | 9.06 | 8.79 | 8.95 | 8.95 | 2.64% | 10,960 |
| Mar 12, 2026 | 8.73 | 8.75 | 8.58 | 8.72 | 8.72 | 0.11% | 14,747 |
| Mar 11, 2026 | 8.62 | 8.74 | 8.59 | 8.71 | 8.71 | 1.04% | 7,692 |
| Mar 10, 2026 | 8.56 | 8.70 | 8.53 | 8.62 | 8.62 | 7.21% | 17,349 |
| Mar 9, 2026 | 8.79 | 8.79 | 8.04 | 8.04 | 8.04 | -9.76% | 36,269 |
| Mar 6, 2026 | 8.95 | 8.95 | 8.77 | 8.91 | 8.91 | -0.45% | 1,776 |
| Mar 5, 2026 | 8.79 | 8.95 | 8.70 | 8.95 | 8.95 | 6.93% | 15,997 |
| Mar 4, 2026 | 8.80 | 8.80 | 8.37 | 8.37 | 8.37 | -6.58% | 32,142 |
| Mar 3, 2026 | 8.95 | 9.20 | 8.95 | 8.96 | 8.96 | 0.90% | 12,163 |
| Mar 2, 2026 | 9.19 | 9.19 | 8.88 | 8.88 | 8.88 | -3.58% | 10,307 |
| 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 |