Global X Hydrogen ETF (ASX:HGEN)
8.55
-0.02 (-0.23%)
Oct 21, 2025, 1:34 PM AEST
ASX:HGEN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 8.59 | 8.60 | 8.52 | 8.58 | - | 0.12% | 10,543 |
Oct 20, 2025 | 8.50 | 8.59 | 8.50 | 8.57 | 8.57 | -0.23% | 9,732 |
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 | -0.12% | 39,400 |
Oct 5, 2025 | 7.95 | 8.04 | 7.95 | 8.04 | 8.04 | 6.63% | 5,814 |
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 |
Sep 26, 2025 | 6.76 | 6.78 | 6.71 | 6.75 | 6.75 | - | 15,824 |
Sep 25, 2025 | 6.73 | 6.82 | 6.73 | 6.75 | 6.75 | -3.30% | 16,061 |
Sep 24, 2025 | 7.04 | 7.04 | 6.94 | 6.98 | 6.98 | -3.72% | 30,341 |
Sep 23, 2025 | 7.27 | 7.30 | 7.16 | 7.25 | 7.25 | 2.84% | 53,655 |
Sep 22, 2025 | 7.03 | 7.08 | 7.00 | 7.05 | 7.05 | 2.17% | 36,352 |
Sep 19, 2025 | 7.00 | 7.00 | 6.88 | 6.90 | 6.90 | 0.44% | 18,943 |
Sep 18, 2025 | 6.69 | 6.93 | 6.69 | 6.87 | 6.87 | 7.01% | 17,876 |
Sep 17, 2025 | 6.17 | 6.44 | 6.11 | 6.42 | 6.42 | 2.56% | 17,473 |
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 |