Global X Hydrogen ETF (ASX:HGEN)
Australia · Delayed Price · Currency is AUD 7.95
+0.39 (5.16%)
At close: Dec 5, 2025
ASX:HGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 8.91 | 8.91 | 8.51 | 8.55 | 8.55 | -4.04% | 42,068 |
| Nov 11, 2025 | 9.09 | 9.14 | 8.91 | 8.91 | 8.91 | -0.67% | 27,557 |
| Nov 10, 2025 | 8.88 | 8.99 | 8.86 | 8.97 | 8.97 | 1.47% | 5,704 |
| Nov 7, 2025 | 9.00 | 9.00 | 8.84 | 8.84 | 8.84 | -2.75% | 26,146 |
| Nov 6, 2025 | 9.10 | 9.16 | 9.01 | 9.09 | 9.09 | 4.97% | 77,778 |
| Nov 5, 2025 | 8.79 | 8.79 | 8.52 | 8.66 | 8.66 | -4.94% | 82,347 |
| Nov 4, 2025 | 9.19 | 9.27 | 9.11 | 9.11 | 9.11 | 1.79% | 24,447 |
| Nov 3, 2025 | 8.90 | 9.04 | 8.90 | 8.95 | 8.95 | 0.79% | 5,076 |
| Oct 31, 2025 | 8.97 | 9.11 | 8.88 | 8.88 | 8.88 | -1.99% | 9,763 |
| Oct 30, 2025 | 8.93 | 9.10 | 8.93 | 9.06 | 9.06 | 1.57% | 31,038 |
| Oct 29, 2025 | 8.84 | 8.97 | 8.83 | 8.92 | 8.92 | 6.95% | 59,025 |
| Oct 28, 2025 | 8.47 | 8.47 | 8.29 | 8.34 | 8.34 | -1.30% | 10,527 |
| Oct 27, 2025 | 8.35 | 8.50 | 8.35 | 8.45 | 8.45 | 4.19% | 8,835 |
| Oct 24, 2025 | 8.07 | 8.14 | 8.03 | 8.11 | 8.11 | 2.79% | 37,597 |
| Oct 23, 2025 | 7.91 | 7.93 | 7.83 | 7.89 | 7.89 | -3.31% | 20,357 |
| Oct 22, 2025 | 8.45 | 8.45 | 8.07 | 8.16 | 8.16 | -4.34% | 9,831 |
| Oct 21, 2025 | 8.59 | 8.60 | 8.52 | 8.53 | 8.53 | -0.47% | 10,628 |
| Oct 20, 2025 | 8.50 | 8.61 | 8.50 | 8.57 | 8.57 | -0.23% | 12,043 |
| Oct 17, 2025 | 8.95 | 8.95 | 8.59 | 8.59 | 8.59 | -3.91% | 27,064 |
| Oct 16, 2025 | 8.92 | 8.94 | 8.86 | 8.94 | 8.94 | 0.34% | 25,274 |
| Oct 15, 2025 | 8.64 | 8.91 | 8.64 | 8.91 | 8.91 | 4.58% | 15,082 |
| Oct 14, 2025 | 8.38 | 8.69 | 8.38 | 8.52 | 8.52 | 8.67% | 49,449 |
| Oct 13, 2025 | 7.86 | 7.86 | 7.74 | 7.84 | 7.84 | -1.63% | 22,244 |
| Oct 10, 2025 | 7.92 | 8.02 | 7.91 | 7.97 | 7.97 | 0.63% | 26,701 |
| Oct 9, 2025 | 7.96 | 7.97 | 7.90 | 7.92 | 7.92 | -1.00% | 30,470 |
| Oct 8, 2025 | 8.10 | 8.10 | 7.94 | 8.00 | 8.00 | -0.62% | 20,685 |
| Oct 7, 2025 | 8.09 | 8.09 | 8.04 | 8.05 | 8.05 | 0.25% | 45,893 |
| Oct 6, 2025 | 7.95 | 8.13 | 7.95 | 8.03 | 8.03 | 6.50% | 39,400 |
| Oct 3, 2025 | 7.60 | 7.60 | 7.47 | 7.54 | 7.54 | 0.27% | 25,897 |
| Oct 2, 2025 | 7.27 | 7.53 | 7.27 | 7.52 | 7.52 | 6.82% | 40,085 |
| Oct 1, 2025 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | 4.14% | 14,956 |
| Sep 30, 2025 | 6.80 | 6.80 | 6.75 | 6.76 | 6.76 | -0.44% | 9,515 |
| Sep 29, 2025 | 6.76 | 6.84 | 6.75 | 6.79 | 6.79 | 0.59% | 10,067 |