Global X Hydrogen ETF (ASX:HGEN)
Australia · Delayed Price · Currency is AUD 9.70
-0.11 (-1.12%)
Sep 1, 2026, 2:06 PM AEST
ASX:HGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 9.94 | 9.94 | 9.71 | 9.81 | 9.81 | -1.60% | 4,049 |
| Aug 28, 2026 | 10.02 | 10.08 | 9.96 | 9.97 | 9.97 | -0.50% | 4,905 |
| Aug 27, 2026 | 9.89 | 10.03 | 9.89 | 10.02 | 10.02 | 1.31% | 12,779 |
| Aug 26, 2026 | 9.72 | 9.93 | 9.72 | 9.89 | 9.89 | 1.12% | 5,339 |
| Aug 25, 2026 | 9.58 | 9.82 | 9.55 | 9.78 | 9.78 | 2.09% | 3,763 |
| Aug 24, 2026 | 9.50 | 9.73 | 9.50 | 9.58 | 9.58 | 0.52% | 14,074 |
| Aug 21, 2026 | 9.80 | 9.80 | 9.47 | 9.53 | 9.53 | -2.85% | 10,259 |
| Aug 20, 2026 | 9.80 | 9.89 | 9.78 | 9.81 | 9.81 | 0.72% | 5,171 |
| Aug 19, 2026 | 9.80 | 9.80 | 9.56 | 9.74 | 9.74 | -2.01% | 18,926 |
| Aug 18, 2026 | 10.14 | 10.14 | 9.90 | 9.94 | 9.94 | -1.88% | 10,063 |
| Aug 17, 2026 | 10.01 | 10.15 | 10.01 | 10.13 | 10.13 | -0.10% | 6,264 |
| Aug 14, 2026 | 10.39 | 10.39 | 10.11 | 10.14 | 10.14 | -1.93% | 22,249 |
| Aug 13, 2026 | 10.01 | 10.34 | 10.01 | 10.34 | 10.34 | 3.66% | 15,721 |
| Aug 12, 2026 | 9.86 | 9.98 | 9.79 | 9.98 | 9.98 | 1.27% | 6,679 |
| Aug 11, 2026 | 9.78 | 9.87 | 9.75 | 9.85 | 9.85 | 0.72% | 15,964 |
| Aug 10, 2026 | 9.49 | 9.79 | 9.49 | 9.78 | 9.78 | 2.09% | 34,652 |
| Aug 7, 2026 | 9.89 | 9.89 | 9.58 | 9.58 | 9.58 | -1.74% | 3,990 |
| Aug 6, 2026 | 9.79 | 9.80 | 9.66 | 9.75 | 9.75 | -0.41% | 18,911 |
| Aug 5, 2026 | 9.62 | 9.79 | 9.60 | 9.79 | 9.79 | 5.27% | 20,769 |
| Aug 4, 2026 | 9.12 | 9.31 | 9.12 | 9.30 | 9.30 | 1.97% | 18,110 |
| Aug 3, 2026 | 9.22 | 9.22 | 8.95 | 9.12 | 9.12 | -0.87% | 11,237 |
| Jul 31, 2026 | 8.92 | 9.21 | 8.88 | 9.20 | 9.20 | 13.02% | 39,969 |
| Jul 30, 2026 | 8.40 | 8.40 | 8.11 | 8.14 | 8.14 | -4.12% | 34,772 |
| Jul 29, 2026 | 8.79 | 8.79 | 8.36 | 8.49 | 8.49 | -3.41% | 39,519 |
| Jul 28, 2026 | 9.21 | 9.21 | 8.77 | 8.79 | 8.79 | -5.48% | 28,118 |
| Jul 27, 2026 | 9.60 | 9.60 | 9.25 | 9.30 | 9.30 | -4.02% | 11,730 |
| Jul 24, 2026 | 10.01 | 10.01 | 9.65 | 9.69 | 9.69 | -2.81% | 8,284 |
| Jul 23, 2026 | 9.84 | 9.97 | 9.80 | 9.97 | 9.97 | 1.32% | 2,058 |
| Jul 22, 2026 | 9.39 | 9.96 | 9.39 | 9.84 | 9.84 | 5.81% | 5,236 |
| Jul 21, 2026 | 9.39 | 9.39 | 9.22 | 9.30 | 9.30 | -0.96% | 7,349 |
| Jul 20, 2026 | 9.31 | 9.51 | 9.31 | 9.39 | 9.39 | 0.75% | 42,696 |
| Jul 17, 2026 | 9.90 | 9.90 | 9.30 | 9.32 | 9.32 | -6.71% | 73,990 |
| Jul 16, 2026 | 10.30 | 10.30 | 9.96 | 9.99 | 9.99 | -3.10% | 3,755 |
| Jul 15, 2026 | 10.10 | 10.35 | 10.10 | 10.31 | 10.31 | 2.13% | 15,536 |
| Jul 14, 2026 | 10.20 | 10.20 | 9.91 | 10.10 | 10.10 | -1.03% | 21,234 |
| Jul 13, 2026 | 10.44 | 10.44 | 10.18 | 10.20 | 10.20 | -4.05% | 20,579 |
| Jul 10, 2026 | 10.47 | 10.66 | 10.47 | 10.63 | 10.63 | 1.53% | 3,473 |
| Jul 9, 2026 | 10.58 | 10.58 | 10.40 | 10.47 | 10.47 | -1.78% | 20,587 |
| Jul 8, 2026 | 10.79 | 10.83 | 10.60 | 10.66 | 10.66 | -4.65% | 38,030 |
| Jul 7, 2026 | 11.50 | 11.54 | 11.17 | 11.18 | 11.18 | -1.15% | 10,896 |
| Jul 6, 2026 | 11.34 | 11.50 | 11.30 | 11.31 | 11.31 | -0.79% | 6,909 |
| Jul 3, 2026 | 11.62 | 11.62 | 11.20 | 11.40 | 11.40 | -2.48% | 27,148 |
| Jul 2, 2026 | 12.29 | 12.29 | 11.67 | 11.69 | 11.69 | -4.43% | 17,372 |
| Jul 1, 2026 | 12.03 | 12.35 | 12.03 | 12.31 | 12.23 | 5.94% | 9,940 |
| Jun 30, 2026 | 11.20 | 11.66 | 11.20 | 11.62 | 11.55 | 3.94% | 16,962 |
| Jun 29, 2026 | 11.27 | 11.27 | 10.93 | 11.18 | 11.11 | -0.97% | 62,880 |
| Jun 26, 2026 | 11.94 | 11.94 | 11.21 | 11.29 | 11.22 | -5.60% | 10,646 |
| Jun 25, 2026 | 11.90 | 12.03 | 11.90 | 11.96 | 11.88 | -0.25% | 46,313 |
| Jun 24, 2026 | 12.00 | 12.04 | 11.83 | 11.99 | 11.91 | -0.33% | 27,368 |
| Jun 23, 2026 | 12.50 | 12.55 | 12.03 | 12.03 | 11.95 | -2.35% | 23,588 |