Global X Hydrogen ETF (ASX:HGEN)
Australia · Delayed Price · Currency is AUD 10.62
+0.37 (3.61%)
Apr 21, 2026, 3:59 PM AEST
ASX:HGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 10.53 | 10.72 | 10.53 | 10.62 | 10.62 | 3.61% | 48,427 |
| Apr 20, 2026 | 10.27 | 10.38 | 10.25 | 10.25 | 10.25 | -0.10% | 53,639 |
| Apr 17, 2026 | 10.27 | 10.29 | 10.17 | 10.26 | 10.26 | -0.10% | 15,671 |
| Apr 16, 2026 | 10.23 | 10.29 | 10.16 | 10.27 | 10.27 | 0.39% | 21,776 |
| Apr 15, 2026 | 10.15 | 10.33 | 10.15 | 10.23 | 10.23 | 3.02% | 56,288 |
| Apr 14, 2026 | 9.78 | 10.09 | 9.78 | 9.93 | 9.93 | 5.86% | 81,833 |
| Apr 13, 2026 | 9.35 | 9.45 | 9.27 | 9.38 | 9.38 | 0.21% | 50,303 |
| Apr 10, 2026 | 9.20 | 9.37 | 9.20 | 9.36 | 9.36 | 2.86% | 37,003 |
| Apr 9, 2026 | 9.16 | 9.16 | 9.04 | 9.10 | 9.10 | - | 16,002 |
| Apr 8, 2026 | 8.89 | 9.11 | 8.89 | 9.10 | 9.10 | 4.48% | 19,969 |
| Apr 7, 2026 | 8.38 | 8.82 | 8.38 | 8.71 | 8.71 | 4.19% | 6,193 |
| Apr 2, 2026 | 8.63 | 8.63 | 8.36 | 8.36 | 8.36 | -2.79% | 2,615 |
| Apr 1, 2026 | 8.58 | 8.72 | 8.58 | 8.60 | 8.60 | 2.75% | 4,959 |
| Mar 31, 2026 | 8.60 | 8.60 | 8.18 | 8.37 | 8.37 | -1.88% | 2,287 |
| Mar 30, 2026 | 8.64 | 8.64 | 8.38 | 8.53 | 8.53 | -1.27% | 12,669 |
| 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 |