Global X Hydrogen ETF (ASX:HGEN)
Australia · Delayed Price · Currency is AUD 6.99
-0.09 (-1.27%)
Dec 31, 2025, 1:11 PM AEST
ASX:HGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |