Global X Humanoid Robotics ETF (ASX:HMND)
Australia · Delayed Price · Currency is AUD 42.06
-0.45 (-1.06%)
Last updated: Sep 1, 2026, 3:06 PM AEST
ASX:HMND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 44.00 | 44.00 | 42.06 | 42.06 | - | -1.06% | 642 |
| Aug 31, 2026 | 44.00 | 44.00 | 41.00 | 42.51 | 42.51 | -0.93% | 323 |
| Aug 28, 2026 | 43.27 | 43.27 | 42.79 | 42.91 | 42.91 | -0.39% | 889 |
| Aug 27, 2026 | 42.80 | 43.15 | 42.60 | 43.08 | 43.08 | 1.01% | 2,732 |
| Aug 26, 2026 | 42.55 | 42.86 | 42.36 | 42.65 | 42.65 | 0.68% | 372 |
| Aug 25, 2026 | 42.20 | 42.55 | 41.50 | 42.36 | 42.36 | 0.31% | 3,690 |
| Aug 24, 2026 | 43.29 | 43.39 | 42.21 | 42.23 | 42.23 | -2.06% | 2,928 |
| Aug 21, 2026 | 46.30 | 46.30 | 43.06 | 43.12 | 43.12 | -1.55% | 1,007 |
| Aug 20, 2026 | 44.00 | 44.20 | 43.80 | 43.80 | 43.80 | -2.41% | 1,578 |
| Aug 19, 2026 | 46.30 | 46.30 | 44.05 | 44.88 | 44.88 | -3.03% | 1,793 |
| Aug 18, 2026 | 46.19 | 47.07 | 45.42 | 46.28 | 46.28 | -1.43% | 801 |
| Aug 17, 2026 | 46.76 | 47.20 | 46.73 | 46.95 | 46.95 | 1.65% | 2,271 |
| Aug 14, 2026 | 47.11 | 47.11 | 46.19 | 46.19 | 46.19 | -1.66% | 2,585 |
| Aug 13, 2026 | 47.60 | 47.94 | 46.82 | 46.97 | 46.97 | -1.12% | 1,806 |
| Aug 12, 2026 | 45.89 | 47.50 | 45.89 | 47.50 | 47.50 | 3.71% | 6,422 |
| Aug 11, 2026 | 47.13 | 47.13 | 45.49 | 45.80 | 45.80 | 0.22% | 3,105 |
| Aug 10, 2026 | 45.90 | 46.50 | 45.68 | 45.70 | 45.70 | 1.74% | 9,767 |
| Aug 7, 2026 | 45.12 | 45.12 | 44.92 | 44.92 | 44.92 | -1.69% | 91 |
| Aug 6, 2026 | 46.20 | 46.20 | 45.26 | 45.69 | 45.69 | -0.91% | 613 |
| Aug 5, 2026 | 43.83 | 46.11 | 43.83 | 46.11 | 46.11 | 5.20% | 370 |
| Aug 4, 2026 | 43.78 | 43.86 | 43.78 | 43.83 | 43.83 | 3.37% | 68 |
| Aug 3, 2026 | 42.43 | 42.43 | 41.98 | 42.40 | 42.40 | -0.05% | 865 |
| Jul 31, 2026 | 40.00 | 42.42 | 40.00 | 42.42 | 42.42 | 8.35% | 1,671 |
| Jul 30, 2026 | 40.25 | 40.25 | 39.15 | 39.15 | 39.15 | -3.26% | 328 |
| Jul 29, 2026 | 40.49 | 40.49 | 40.36 | 40.47 | 40.47 | -0.32% | 107 |
| Jul 28, 2026 | 41.25 | 41.25 | 40.30 | 40.60 | 40.60 | -1.22% | 1,556 |
| Jul 27, 2026 | 42.37 | 42.37 | 41.10 | 41.10 | 41.10 | -1.32% | 102 |
| Jul 24, 2026 | 42.76 | 42.76 | 41.20 | 41.65 | 41.65 | -2.57% | 1,369 |
| Jul 23, 2026 | 44.63 | 44.63 | 42.75 | 42.75 | 42.75 | -1.25% | 936 |
| Jul 22, 2026 | 44.01 | 44.13 | 43.01 | 43.29 | 43.29 | 3.07% | 4,505 |
| Jul 21, 2026 | 41.85 | 42.71 | 41.00 | 42.00 | 42.00 | 0.36% | 886 |
| Jul 20, 2026 | 43.00 | 43.19 | 41.85 | 41.85 | 41.85 | -2.70% | 3,258 |
| Jul 17, 2026 | 45.83 | 45.83 | 43.00 | 43.01 | 43.01 | -7.09% | 1,415 |
| Jul 16, 2026 | 46.79 | 46.79 | 45.75 | 46.29 | 46.29 | -1.07% | 1,626 |
| Jul 15, 2026 | 45.23 | 46.80 | 45.23 | 46.79 | 46.79 | 3.24% | 684 |
| Jul 14, 2026 | 45.90 | 45.98 | 45.01 | 45.32 | 45.32 | -2.45% | 597 |
| Jul 13, 2026 | 50.50 | 50.61 | 46.46 | 46.46 | 46.46 | -9.03% | 1,988 |
| Jul 10, 2026 | 48.24 | 51.07 | 48.24 | 51.07 | 51.07 | 6.71% | 124 |
| Jul 9, 2026 | 48.30 | 48.30 | 47.32 | 47.86 | 47.86 | -0.89% | 783 |
| Jul 8, 2026 | 50.25 | 50.41 | 48.05 | 48.29 | 48.29 | -4.85% | 4,457 |
| Jul 7, 2026 | 52.21 | 53.50 | 50.70 | 50.75 | 50.75 | -2.89% | 1,121 |
| Jul 6, 2026 | 53.00 | 53.00 | 52.22 | 52.26 | 52.26 | -1.40% | 1,083 |
| Jul 3, 2026 | 52.00 | 53.00 | 50.01 | 53.00 | 53.00 | 1.75% | 965 |
| Jul 2, 2026 | 53.00 | 53.00 | 52.09 | 52.09 | 52.09 | -1.54% | 462 |
| Jul 1, 2026 | 52.75 | 53.12 | 52.43 | 53.00 | 52.90 | 2.67% | 1,846 |
| Jun 30, 2026 | 50.05 | 51.62 | 49.38 | 51.62 | 51.53 | 5.52% | 336 |
| Jun 29, 2026 | 48.90 | 48.92 | 48.10 | 48.92 | 48.83 | 1.87% | 468 |
| Jun 26, 2026 | 49.52 | 49.94 | 47.96 | 48.02 | 47.93 | -3.98% | 947 |
| Jun 25, 2026 | 52.50 | 53.30 | 49.50 | 50.01 | 49.92 | -2.17% | 1,597 |
| Jun 24, 2026 | 51.00 | 51.55 | 50.60 | 51.12 | 51.03 | 0.24% | 1,668 |