ASX - Delayed Quote AUD

BetaShares Global Cybersecurity ETF (HACK.AX)

11.38 -0.08 (-0.70%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.50 11.50 11.38 11.38 11.38 165,245
Apr 24, 2024 11.51 11.51 11.43 11.46 11.46 122,124
Apr 23, 2024 11.35 11.35 11.28 11.31 11.31 137,261
Apr 22, 2024 11.30 11.33 11.26 11.31 11.31 93,191
Apr 19, 2024 11.29 11.29 11.17 11.26 11.26 144,070
Apr 18, 2024 11.34 11.35 11.29 11.34 11.34 90,081
Apr 17, 2024 11.45 11.49 11.42 11.42 11.42 85,126
Apr 16, 2024 11.47 11.48 11.39 11.40 11.40 162,012
Apr 15, 2024 11.70 11.70 11.63 11.67 11.67 168,246
Apr 12, 2024 11.71 11.81 11.71 11.76 11.76 208,551
Apr 11, 2024 11.64 11.70 11.64 11.65 11.65 110,801
Apr 10, 2024 11.65 11.65 11.61 11.61 11.61 62,055
Apr 9, 2024 11.61 11.62 11.56 11.59 11.59 112,290
Apr 8, 2024 11.60 11.65 11.58 11.61 11.61 164,926
Apr 5, 2024 11.56 11.56 11.49 11.51 11.51 119,995
Apr 4, 2024 11.72 11.78 11.70 11.70 11.70 90,583
Apr 3, 2024 11.80 11.83 11.71 11.72 11.72 106,993
Apr 2, 2024 11.85 11.95 11.85 11.90 11.90 125,046
Mar 28, 2024 11.84 11.85 11.77 11.78 11.78 146,004
Mar 27, 2024 11.80 11.89 11.80 11.87 11.87 129,667
Mar 26, 2024 11.83 11.83 11.76 11.78 11.78 137,136
Mar 25, 2024 11.89 11.89 11.81 11.83 11.83 220,662
Mar 22, 2024 11.88 11.97 11.87 11.97 11.97 93,979
Mar 21, 2024 11.77 11.86 11.75 11.77 11.77 91,840
Mar 20, 2024 11.77 11.77 11.70 11.73 11.73 91,413
Mar 19, 2024 11.75 11.79 11.70 11.79 11.79 187,208
Mar 18, 2024 11.90 11.90 11.74 11.81 11.81 100,653
Mar 15, 2024 11.90 11.98 11.90 11.96 11.96 91,648
Mar 14, 2024 11.98 11.99 11.93 11.99 11.99 127,852
Mar 13, 2024 12.00 12.05 11.97 11.98 11.98 109,295
Mar 12, 2024 11.96 12.01 11.94 12.00 12.00 106,887
Mar 11, 2024 11.89 11.90 11.85 11.86 11.86 153,043
Mar 8, 2024 11.94 12.00 11.94 11.98 11.98 157,922
Mar 7, 2024 12.03 12.03 11.86 11.86 11.86 209,288
Mar 6, 2024 12.23 12.28 12.21 12.22 12.22 95,006
Mar 5, 2024 12.17 12.22 12.15 12.18 12.18 82,867
Mar 4, 2024 12.19 12.19 12.14 12.16 12.16 93,884
Mar 1, 2024 12.19 12.19 12.12 12.12 12.12 143,142
Feb 29, 2024 12.05 12.14 12.05 12.12 12.12 223,336
Feb 28, 2024 11.96 12.04 11.96 12.01 12.01 121,762
Feb 27, 2024 11.94 11.96 11.90 11.94 11.94 206,521
Feb 26, 2024 11.73 11.79 11.72 11.73 11.73 227,560
Feb 23, 2024 11.63 11.70 11.62 11.67 11.67 132,845
Feb 22, 2024 11.50 11.58 11.45 11.55 11.55 194,210
Feb 21, 2024 11.80 11.81 11.57 11.58 11.58 247,458
Feb 20, 2024 12.16 12.16 12.07 12.10 12.10 75,032
Feb 19, 2024 12.20 12.21 12.12 12.14 12.14 120,028
Feb 16, 2024 12.37 12.37 12.21 12.21 12.21 257,295
Feb 15, 2024 12.43 12.43 12.33 12.42 12.42 226,621
Feb 14, 2024 12.28 12.29 12.25 12.26 12.26 179,006
Feb 13, 2024 12.36 12.36 12.30 12.33 12.33 208,840
Feb 12, 2024 12.43 12.48 12.43 12.48 12.48 229,495
Feb 9, 2024 12.22 12.40 12.22 12.39 12.39 415,952
Feb 8, 2024 12.05 12.06 11.98 12.03 12.03 175,807
Feb 7, 2024 11.92 11.98 11.92 11.98 11.98 150,227
Feb 6, 2024 11.85 11.86 11.80 11.81 11.81 121,364
Feb 5, 2024 11.90 11.91 11.84 11.85 11.85 123,647
Feb 2, 2024 11.80 11.83 11.77 11.77 11.77 119,086
Feb 1, 2024 11.70 11.77 11.66 11.77 11.77 201,991
Jan 31, 2024 11.88 11.92 11.85 11.91 11.91 86,403
Jan 30, 2024 11.85 11.94 11.85 11.94 11.94 94,793
Jan 29, 2024 11.78 11.78 11.71 11.71 11.71 148,915
Jan 25, 2024 11.75 11.78 11.73 11.76 11.76 80,857
Jan 24, 2024 11.75 11.82 11.74 11.78 11.78 135,472
Jan 23, 2024 11.81 11.82 11.74 11.74 11.74 125,391
Jan 22, 2024 11.55 11.62 11.55 11.62 11.62 139,850
Jan 19, 2024 11.47 11.51 11.46 11.51 11.51 124,390
Jan 18, 2024 11.41 11.41 11.36 11.40 11.40 95,019
Jan 17, 2024 11.40 11.43 11.38 11.43 11.43 140,322
Jan 16, 2024 11.35 11.36 11.31 11.33 11.33 99,290
Jan 15, 2024 11.29 11.32 11.26 11.28 11.28 76,854
Jan 12, 2024 11.15 11.21 11.15 11.17 11.17 197,343
Jan 11, 2024 11.05 11.10 11.05 11.07 11.07 96,680
Jan 10, 2024 10.91 10.99 10.90 10.91 10.91 107,887
Jan 9, 2024 10.68 10.75 10.68 10.75 10.75 157,338
Jan 8, 2024 10.54 10.55 10.49 10.50 10.50 70,805
Jan 5, 2024 10.53 10.57 10.52 10.54 10.54 48,045
Jan 4, 2024 10.59 10.59 10.53 10.53 10.53 76,917
Jan 3, 2024 10.71 10.71 10.62 10.65 10.65 83,626
Jan 2, 2024 10.83 10.84 10.79 10.80 10.80 75,274
Dec 29, 2023 10.85 10.88 10.83 10.83 10.83 39,762
Dec 28, 2023 10.85 10.91 10.84 10.90 10.90 107,650
Dec 27, 2023 10.92 10.93 10.88 10.89 10.89 74,418
Dec 22, 2023 10.90 10.90 10.82 10.84 10.84 73,885
Dec 21, 2023 10.90 10.91 10.87 10.90 10.90 125,971
Dec 20, 2023 10.97 11.04 10.97 11.01 11.01 105,416
Dec 19, 2023 11.00 11.01 10.97 11.00 11.00 125,918
Dec 18, 2023 10.98 11.00 10.95 10.96 10.96 63,407
Dec 15, 2023 10.89 10.89 10.84 10.86 10.86 59,811
Dec 14, 2023 10.93 10.94 10.86 10.88 10.88 163,015
Dec 13, 2023 10.90 10.95 10.90 10.92 10.92 124,722
Dec 12, 2023 10.75 10.81 10.75 10.75 10.75 80,184
Dec 11, 2023 10.60 10.65 10.58 10.62 10.62 88,826
Dec 8, 2023 10.50 10.52 10.46 10.46 10.46 71,947
Dec 7, 2023 10.56 10.60 10.53 10.57 10.57 85,147
Dec 6, 2023 10.55 10.63 10.55 10.61 10.61 99,064
Dec 5, 2023 10.44 10.54 10.44 10.53 10.53 123,043
Dec 4, 2023 10.33 10.36 10.30 10.35 10.35 62,297
Dec 1, 2023 10.28 10.33 10.27 10.33 10.33 85,958
Nov 30, 2023 10.28 10.32 10.27 10.27 10.27 160,371
Nov 29, 2023 10.04 10.12 10.04 10.08 10.08 70,820
Nov 28, 2023 10.10 10.10 10.03 10.03 10.03 56,162
Nov 27, 2023 10.15 10.15 10.10 10.10 10.10 61,619
Nov 24, 2023 10.13 10.13 10.09 10.09 10.09 65,691
Nov 23, 2023 10.11 10.13 10.11 10.11 10.11 89,646
Nov 22, 2023 10.09 10.12 10.06 10.09 10.09 54,177
Nov 21, 2023 10.10 10.10 10.06 10.06 10.06 81,198
Nov 20, 2023 10.03 10.07 9.95 9.96 9.96 97,654
Nov 17, 2023 10.00 10.04 10.00 10.03 10.03 40,971
Nov 16, 2023 10.14 10.14 9.94 9.98 9.98 124,643
Nov 15, 2023 10.10 10.17 10.10 10.14 10.14 182,503
Nov 14, 2023 10.02 10.05 10.00 10.05 10.05 75,615
Nov 13, 2023 9.96 10.00 9.95 9.95 9.95 76,504
Nov 10, 2023 9.81 9.86 9.79 9.85 9.85 95,654
Nov 9, 2023 9.78 9.81 9.77 9.78 9.78 56,565
Nov 8, 2023 9.70 9.78 9.70 9.76 9.76 73,158
Nov 7, 2023 9.55 9.62 9.52 9.61 9.61 68,999
Nov 6, 2023 9.60 9.60 9.54 9.56 9.56 179,619
Nov 3, 2023 9.51 9.51 9.42 9.42 9.42 80,276
Nov 2, 2023 9.54 9.54 9.47 9.48 9.48 106,618
Nov 1, 2023 9.59 9.63 9.58 9.62 9.62 82,404
Oct 31, 2023 9.45 9.45 9.39 9.42 9.42 53,701
Oct 30, 2023 9.47 9.50 9.45 9.46 9.46 40,663
Oct 27, 2023 9.50 9.53 9.47 9.51 9.51 109,970
Oct 26, 2023 9.55 9.57 9.52 9.55 9.55 73,780
Oct 25, 2023 9.70 9.72 9.63 9.63 9.63 56,720
Oct 24, 2023 9.63 9.65 9.59 9.62 9.62 86,682
Oct 23, 2023 9.80 9.80 9.70 9.75 9.75 106,626
Oct 20, 2023 9.92 9.92 9.87 9.92 9.92 45,131
Oct 19, 2023 10.00 10.07 9.99 10.05 10.05 44,856
Oct 18, 2023 10.04 10.05 10.00 10.01 10.01 135,053
Oct 17, 2023 10.06 10.08 10.01 10.04 10.04 73,282
Oct 16, 2023 9.99 10.02 9.96 9.99 9.99 40,945
Oct 13, 2023 10.00 10.04 10.00 10.03 10.03 45,174
Oct 12, 2023 9.98 10.03 9.98 10.00 10.00 97,094
Oct 11, 2023 9.90 9.96 9.90 9.96 9.96 67,865
Oct 10, 2023 9.89 9.90 9.86 9.89 9.89 55,093
Oct 9, 2023 9.79 9.82 9.75 9.82 9.82 56,084
Oct 6, 2023 9.60 9.64 9.59 9.63 9.63 46,026
Oct 5, 2023 9.68 9.71 9.65 9.65 9.65 46,559
Oct 4, 2023 9.72 9.73 9.62 9.65 9.65 94,084
Oct 3, 2023 9.80 9.88 9.80 9.86 9.86 39,839
Oct 2, 2023 9.70 9.79 9.70 9.79 9.79 43,780
Sep 29, 2023 9.70 9.70 9.61 9.62 9.62 50,308
Sep 28, 2023 9.74 9.76 9.68 9.71 9.71 69,573
Sep 27, 2023 9.58 9.63 9.57 9.62 9.62 55,883
Sep 26, 2023 9.66 9.66 9.58 9.62 9.62 71,091
Sep 25, 2023 9.68 9.73 9.65 9.73 9.73 64,576
Sep 22, 2023 9.69 9.69 9.65 9.67 9.67 49,186
Sep 21, 2023 9.78 9.82 9.77 9.81 9.81 54,942
Sep 20, 2023 9.78 9.78 9.74 9.75 9.75 76,122
Sep 19, 2023 9.83 9.86 9.83 9.83 9.83 49,795
Sep 18, 2023 9.92 9.92 9.83 9.84 9.84 86,020
Sep 15, 2023 10.00 10.03 9.96 9.96 9.96 76,506
Sep 14, 2023 10.00 10.01 9.95 10.00 10.00 27,116
Sep 13, 2023 10.03 10.03 9.99 10.03 10.03 72,599
Sep 12, 2023 10.06 10.11 10.05 10.11 10.11 69,383
Sep 11, 2023 10.07 10.08 10.01 10.04 10.04 58,268
Sep 8, 2023 10.08 10.08 10.03 10.06 10.06 46,821
Sep 7, 2023 10.10 10.15 10.10 10.10 10.10 66,842
Sep 6, 2023 10.14 10.17 10.09 10.09 10.09 112,129
Sep 5, 2023 10.00 10.08 9.98 10.06 10.06 77,921
Sep 4, 2023 10.00 10.02 9.98 10.00 10.00 79,482
Sep 1, 2023 9.91 9.98 9.91 9.95 9.95 118,975
Aug 31, 2023 9.82 9.86 9.81 9.85 9.85 75,906
Aug 30, 2023 9.73 9.81 9.73 9.75 9.75 112,495
Aug 29, 2023 9.72 9.74 9.68 9.69 9.69 108,381
Aug 28, 2023 9.72 9.74 9.67 9.70 9.70 332,129
Aug 25, 2023 9.60 9.62 9.58 9.59 9.59 71,971
Aug 24, 2023 9.67 9.73 9.67 9.72 9.72 86,110
Aug 23, 2023 9.57 9.60 9.56 9.60 9.60 63,961
Aug 22, 2023 9.60 9.63 9.59 9.61 9.61 91,839
Aug 21, 2023 9.49 9.53 9.47 9.52 9.52 65,985
Aug 18, 2023 9.40 9.41 9.36 9.37 9.37 85,510
Aug 17, 2023 9.53 9.58 9.51 9.56 9.56 57,430
Aug 16, 2023 9.56 9.58 9.54 9.56 9.56 33,668
Aug 15, 2023 9.60 9.62 9.57 9.59 9.59 116,229
Aug 14, 2023 9.53 9.56 9.52 9.54 9.54 90,613
Aug 11, 2023 9.48 9.52 9.47 9.50 9.50 92,835
Aug 10, 2023 9.44 9.45 9.42 9.44 9.44 100,266
Aug 9, 2023 9.38 9.43 9.38 9.40 9.40 114,750
Aug 8, 2023 9.45 9.48 9.43 9.46 9.46 63,282
Aug 7, 2023 9.43 9.45 9.40 9.43 9.43 79,536
Aug 4, 2023 9.55 9.57 9.51 9.57 9.57 126,715
Aug 3, 2023 9.66 9.69 9.64 9.66 9.66 98,875
Aug 2, 2023 9.79 9.84 9.79 9.83 9.83 167,198
Aug 1, 2023 9.60 9.69 9.59 9.66 9.66 134,546
Jul 31, 2023 9.57 9.58 9.50 9.50 9.50 111,977
Jul 28, 2023 9.39 9.49 9.39 9.49 9.49 159,945
Jul 27, 2023 9.42 9.42 9.35 9.41 9.41 85,873
Jul 26, 2023 9.32 9.42 9.32 9.41 9.41 177,739
Jul 25, 2023 9.32 9.34 9.28 9.30 9.30 80,478
Jul 24, 2023 9.30 9.34 9.26 9.32 9.32 106,137
Jul 21, 2023 9.25 9.27 9.23 9.26 9.26 81,791
Jul 20, 2023 9.42 9.43 9.35 9.40 9.40 85,062
Jul 19, 2023 9.35 9.41 9.35 9.41 9.41 111,580
Jul 18, 2023 9.26 9.29 9.23 9.28 9.28 68,831
Jul 17, 2023 9.12 9.17 9.10 9.17 9.17 77,647
Jul 14, 2023 9.10 9.13 9.10 9.13 9.13 69,581
Jul 13, 2023 9.08 9.10 9.06 9.06 9.06 110,304
Jul 12, 2023 9.34 9.34 9.25 9.29 9.29 114,262
Jul 11, 2023 9.27 9.31 9.27 9.31 9.31 120,490
Jul 10, 2023 9.12 9.13 9.08 9.12 9.12 109,738
Jul 7, 2023 9.22 9.23 9.18 9.20 9.20 142,317
Jul 6, 2023 9.28 9.31 9.25 9.27 9.27 80,484
Jul 5, 2023 9.28 9.29 9.25 9.28 9.28 90,907
Jul 4, 2023 9.32 9.34 9.28 9.32 9.32 81,210
Jul 3, 2023 9.33 9.35 9.31 9.34 9.34 96,138
Jun 30, 2023 9.31 9.35 9.31 9.32 9.32 85,193
Jun 29, 2023 9.29 9.33 9.27 9.28 9.28 80,744
Jun 28, 2023 9.10 9.21 9.10 9.19 9.19 114,880
Jun 27, 2023 9.04 9.04 8.94 8.96 8.96 79,598
Jun 26, 2023 9.01 9.05 9.01 9.05 9.05 190,892
Jun 23, 2023 8.96 9.10 8.96 9.09 9.09 69,114
Jun 22, 2023 8.96 9.00 8.94 8.96 8.96 79,193
Jun 21, 2023 9.13 9.13 9.09 9.11 9.11 130,742
Jun 20, 2023 9.12 9.19 9.11 9.17 9.17 52,904
Jun 19, 2023 9.12 9.16 9.11 9.14 9.14 117,921
Jun 16, 2023 9.12 9.15 9.11 9.12 9.12 38,704
Jun 15, 2023 9.10 9.15 9.06 9.07 9.07 85,884
Jun 14, 2023 9.10 9.12 9.08 9.10 9.10 129,004
Jun 13, 2023 9.00 9.07 9.00 9.07 9.07 183,513
Jun 9, 2023 8.86 8.90 8.86 8.89 8.89 45,292
Jun 8, 2023 8.91 8.92 8.86 8.88 8.88 55,433
Jun 7, 2023 9.02 9.05 9.02 9.04 9.04 382,725
Jun 6, 2023 9.09 9.10 9.00 9.02 9.02 62,685
Jun 5, 2023 9.09 9.11 9.07 9.08 9.08 88,391
Jun 2, 2023 9.05 9.05 8.98 8.99 8.99 163,001
Jun 1, 2023 9.18 9.20 9.12 9.13 9.13 206,690
May 31, 2023 9.19 9.24 9.19 9.20 9.20 88,196
May 30, 2023 9.17 9.20 9.13 9.19 9.19 47,325
May 29, 2023 9.12 9.21 9.12 9.15 9.15 224,875
May 26, 2023 8.92 8.94 8.90 8.90 8.90 94,406
May 25, 2023 8.79 8.82 8.78 8.81 8.81 192,181
May 24, 2023 8.70 8.71 8.68 8.68 8.68 125,034
May 23, 2023 8.72 8.76 8.72 8.74 8.74 123,967
May 22, 2023 8.61 8.66 8.60 8.66 8.66 97,943
May 19, 2023 8.60 8.65 8.60 8.62 8.62 203,899
May 18, 2023 8.42 8.46 8.41 8.44 8.44 158,430
May 17, 2023 8.36 8.41 8.36 8.40 8.40 91,809
May 16, 2023 8.38 8.41 8.36 8.41 8.41 71,782
May 15, 2023 8.35 8.35 8.31 8.34 8.34 152,291
May 12, 2023 8.30 8.33 8.28 8.30 8.30 52,396
May 11, 2023 8.22 8.29 8.22 8.29 8.29 150,785
May 10, 2023 8.13 8.17 8.13 8.15 8.15 91,349
May 9, 2023 8.12 8.15 8.12 8.13 8.13 115,089
May 8, 2023 8.03 8.05 8.00 8.02 8.02 72,531
May 5, 2023 7.94 7.94 7.86 7.88 7.88 75,478
May 4, 2023 7.97 7.97 7.93 7.95 7.95 93,763
May 3, 2023 7.99 7.99 7.91 7.99 7.99 211,257
May 2, 2023 8.17 8.19 8.08 8.08 8.08 109,391
May 1, 2023 8.23 8.26 8.20 8.25 8.25 110,712
Apr 28, 2023 8.22 8.26 8.19 8.24 8.24 123,044
Apr 27, 2023 8.22 8.26 8.22 8.25 8.25 82,099
Apr 26, 2023 8.40 8.45 8.13 8.45 8.45 239,676

Related Tickers