Global X Battery Tech & Lithium ETF (ASX:ACDC)
Australia
· Delayed Price · Currency is AUD 136.49
+2.59 (1.93%)
At close: Dec 5, 2025
ASX:ACDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.00 | 136.79 | 135.00 | 136.49 | 136.49 | 1.93% | 6,072 |
| Dec 4, 2025 | 134.97 | 134.99 | 133.90 | 133.90 | 133.90 | -0.81% | 4,442 |
| Dec 3, 2025 | 135.50 | 136.12 | 134.74 | 135.00 | 135.00 | -0.40% | 4,611 |
| Dec 2, 2025 | 135.19 | 136.27 | 134.51 | 135.54 | 135.54 | 0.10% | 7,673 |
| Dec 1, 2025 | 136.57 | 137.51 | 135.40 | 135.40 | 135.40 | -0.36% | 11,775 |
| Nov 28, 2025 | 135.75 | 136.91 | 135.08 | 135.89 | 135.89 | 0.15% | 7,418 |
| Nov 27, 2025 | 136.20 | 136.92 | 135.34 | 135.68 | 135.68 | 1.23% | 7,402 |
| Nov 26, 2025 | 133.50 | 134.54 | 131.02 | 134.03 | 134.03 | 2.50% | 6,657 |
| Nov 25, 2025 | 131.40 | 132.41 | 130.76 | 130.76 | 130.76 | 0.64% | 10,390 |
| Nov 24, 2025 | 130.25 | 131.36 | 129.50 | 129.93 | 129.93 | 0.33% | 8,405 |
| Nov 21, 2025 | 132.89 | 132.99 | 129.50 | 129.50 | 129.50 | -5.42% | 14,308 |
| Nov 20, 2025 | 133.00 | 137.05 | 133.00 | 136.92 | 136.92 | 4.19% | 7,669 |
| Nov 19, 2025 | 130.00 | 133.18 | 129.00 | 131.41 | 131.41 | -1.20% | 13,070 |
| Nov 18, 2025 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | -3.27% | 14,174 |
| Nov 17, 2025 | 136.24 | 139.39 | 136.24 | 137.49 | 137.49 | 0.92% | 11,849 |
| Nov 14, 2025 | 137.00 | 138.15 | 136.00 | 136.23 | 136.23 | -2.65% | 10,765 |
| Nov 13, 2025 | 137.90 | 139.99 | 137.03 | 139.94 | 139.94 | 1.42% | 10,170 |
| Nov 12, 2025 | 139.50 | 139.99 | 137.78 | 137.98 | 137.98 | -0.74% | 11,526 |
| Nov 11, 2025 | 138.26 | 139.56 | 138.15 | 139.01 | 139.01 | 2.51% | 7,981 |
| Nov 10, 2025 | 133.50 | 135.62 | 133.50 | 135.61 | 135.61 | 3.11% | 9,813 |
| Nov 7, 2025 | 133.23 | 133.23 | 130.74 | 131.52 | 131.52 | -1.53% | 9,370 |
| Nov 6, 2025 | 133.07 | 133.69 | 130.99 | 133.56 | 133.56 | 3.98% | 14,460 |
| Nov 5, 2025 | 130.05 | 130.67 | 126.75 | 128.45 | 128.45 | -2.95% | 20,377 |
| Nov 4, 2025 | 133.45 | 134.33 | 132.35 | 132.36 | 132.36 | -0.82% | 8,831 |
| Nov 3, 2025 | 133.00 | 135.62 | 132.98 | 133.45 | 133.45 | 0.84% | 9,644 |
| Oct 31, 2025 | 133.39 | 133.40 | 131.13 | 132.34 | 132.34 | -0.21% | 8,867 |
| Oct 30, 2025 | 129.60 | 133.39 | 129.60 | 132.62 | 132.62 | 2.39% | 5,847 |
| Oct 29, 2025 | 129.84 | 130.63 | 129.32 | 129.52 | 129.52 | -0.89% | 7,916 |
| Oct 28, 2025 | 131.95 | 132.82 | 130.31 | 130.68 | 130.68 | -1.65% | 6,339 |
| Oct 27, 2025 | 132.10 | 133.98 | 132.10 | 132.87 | 132.87 | 1.98% | 13,526 |
| Oct 24, 2025 | 127.20 | 130.36 | 127.20 | 130.29 | 130.29 | 2.96% | 5,475 |
| Oct 23, 2025 | 126.07 | 126.76 | 125.51 | 126.54 | 126.54 | -1.06% | 8,066 |
| Oct 22, 2025 | 127.94 | 128.01 | 126.60 | 127.89 | 127.89 | -1.17% | 8,762 |
| Oct 21, 2025 | 128.37 | 130.32 | 128.21 | 129.40 | 129.40 | 1.41% | 11,266 |
| Oct 20, 2025 | 127.20 | 127.60 | 126.31 | 127.60 | 127.60 | -0.30% | 11,673 |
| Oct 17, 2025 | 128.83 | 130.00 | 126.41 | 127.99 | 127.99 | -1.87% | 12,614 |
| Oct 16, 2025 | 130.65 | 131.42 | 129.26 | 130.43 | 130.43 | 1.18% | 10,131 |
| Oct 15, 2025 | 128.00 | 129.08 | 127.44 | 128.91 | 128.91 | 2.15% | 7,242 |
| Oct 14, 2025 | 125.91 | 128.00 | 125.75 | 126.20 | 126.20 | 2.85% | 12,392 |
| Oct 13, 2025 | 122.53 | 123.50 | 120.68 | 122.70 | 122.70 | -1.92% | 17,918 |
| Oct 10, 2025 | 126.84 | 127.50 | 125.10 | 125.10 | 125.10 | -0.37% | 8,928 |
| Oct 9, 2025 | 125.50 | 126.44 | 125.03 | 125.57 | 125.57 | 1.08% | 10,435 |
| Oct 8, 2025 | 123.81 | 124.52 | 123.20 | 124.23 | 124.23 | -0.25% | 6,561 |
| Oct 7, 2025 | 123.49 | 124.54 | 123.21 | 124.54 | 124.54 | 1.25% | 8,548 |
| Oct 6, 2025 | 123.60 | 124.04 | 122.80 | 123.00 | 123.00 | 0.99% | 7,355 |
| Oct 3, 2025 | 121.10 | 121.96 | 120.78 | 121.79 | 121.79 | 0.97% | 14,905 |
| Oct 2, 2025 | 118.78 | 120.78 | 118.78 | 120.62 | 120.62 | 3.05% | 7,976 |
| Oct 1, 2025 | 118.35 | 118.35 | 116.92 | 117.05 | 117.05 | -0.48% | 7,026 |
| Sep 30, 2025 | 117.87 | 118.25 | 117.13 | 117.61 | 117.61 | -0.22% | 7,034 |
| Sep 29, 2025 | 117.15 | 118.09 | 116.86 | 117.87 | 117.87 | 0.96% | 4,725 |
| Sep 26, 2025 | 117.52 | 117.85 | 116.54 | 116.75 | 116.75 | 0.42% | 6,553 |
| Sep 25, 2025 | 115.26 | 116.60 | 115.26 | 116.26 | 116.26 | 2.04% | 6,052 |
| Sep 24, 2025 | 113.79 | 114.16 | 113.37 | 113.94 | 113.94 | -0.04% | 5,610 |
| Sep 23, 2025 | 113.49 | 114.55 | 113.49 | 113.99 | 113.99 | 1.33% | 6,944 |
| Sep 22, 2025 | 111.45 | 112.94 | 111.45 | 112.49 | 112.49 | 1.31% | 4,293 |
| Sep 19, 2025 | 111.21 | 111.68 | 110.97 | 111.04 | 111.04 | -0.13% | 8,228 |
| Sep 18, 2025 | 110.14 | 111.39 | 109.86 | 111.19 | 111.19 | 1.56% | 9,779 |
| Sep 17, 2025 | 108.92 | 109.74 | 108.38 | 109.48 | 109.48 | 0.25% | 11,178 |
| Sep 16, 2025 | 108.27 | 109.35 | 108.27 | 109.21 | 109.21 | 1.35% | 9,611 |
| Sep 15, 2025 | 106.20 | 107.76 | 106.20 | 107.76 | 107.76 | 1.47% | 7,223 |
| Sep 12, 2025 | 106.48 | 106.55 | 106.01 | 106.20 | 106.20 | 0.33% | 8,470 |
| Sep 11, 2025 | 106.00 | 106.19 | 105.75 | 105.85 | 105.85 | -0.02% | 8,106 |
| Sep 10, 2025 | 107.00 | 107.00 | 105.23 | 105.87 | 105.87 | -1.94% | 9,342 |
| Sep 9, 2025 | 108.23 | 108.55 | 107.52 | 107.97 | 107.97 | -0.24% | 7,579 |
| Sep 8, 2025 | 108.05 | 108.93 | 107.96 | 108.23 | 108.23 | 0.71% | 15,332 |
| Sep 5, 2025 | 106.00 | 107.47 | 105.69 | 107.47 | 107.47 | 2.03% | 12,653 |
| Sep 4, 2025 | 103.98 | 105.80 | 103.98 | 105.33 | 105.33 | 1.99% | 8,076 |
| Sep 3, 2025 | 104.00 | 104.21 | 103.27 | 103.27 | 103.27 | -1.60% | 5,713 |
| Sep 2, 2025 | 105.20 | 105.89 | 104.72 | 104.95 | 104.95 | -0.49% | 4,264 |
| Sep 1, 2025 | 106.45 | 106.64 | 105.10 | 105.47 | 105.47 | -0.92% | 10,584 |
| Aug 29, 2025 | 105.99 | 106.57 | 105.59 | 106.45 | 106.45 | 0.47% | 5,513 |
| Aug 28, 2025 | 106.50 | 106.50 | 105.45 | 105.95 | 105.95 | -0.58% | 4,006 |
| Aug 27, 2025 | 105.60 | 106.95 | 105.60 | 106.57 | 106.57 | 1.34% | 4,198 |
| Aug 26, 2025 | 105.76 | 105.76 | 104.88 | 105.16 | 105.16 | -1.13% | 5,593 |
| Aug 25, 2025 | 105.55 | 106.75 | 105.55 | 106.36 | 106.36 | 2.27% | 6,195 |
| Aug 22, 2025 | 104.20 | 104.55 | 103.71 | 104.00 | 104.00 | -0.66% | 4,015 |
| Aug 21, 2025 | 104.01 | 105.19 | 103.90 | 104.69 | 104.69 | 0.13% | 5,724 |
| Aug 20, 2025 | 105.23 | 105.49 | 103.94 | 104.55 | 104.55 | -0.52% | 8,869 |
| Aug 19, 2025 | 104.88 | 105.30 | 104.88 | 105.10 | 105.10 | 0.11% | 7,130 |
| Aug 18, 2025 | 104.00 | 105.00 | 104.00 | 104.98 | 104.98 | 1.09% | 6,380 |
| Aug 15, 2025 | 103.00 | 104.00 | 102.73 | 103.85 | 103.85 | 1.06% | 10,196 |
| Aug 14, 2025 | 103.35 | 103.84 | 102.68 | 102.76 | 102.76 | -0.62% | 5,918 |
| Aug 13, 2025 | 103.51 | 103.90 | 102.99 | 103.40 | 103.40 | 0.11% | 4,395 |
| Aug 12, 2025 | 103.40 | 103.94 | 103.00 | 103.29 | 103.29 | -0.11% | 6,114 |
| Aug 11, 2025 | 100.99 | 103.90 | 100.99 | 103.40 | 103.40 | 3.09% | 23,959 |
| Aug 8, 2025 | 99.99 | 100.53 | 99.72 | 100.30 | 100.30 | 0.32% | 7,550 |
| Aug 7, 2025 | 100.48 | 100.49 | 99.22 | 99.98 | 99.98 | -0.58% | 4,515 |
| Aug 6, 2025 | 99.56 | 100.63 | 99.30 | 100.56 | 100.56 | 1.06% | 8,830 |
| Aug 5, 2025 | 98.00 | 100.00 | 98.00 | 99.51 | 99.51 | 2.06% | 11,077 |
| Aug 4, 2025 | 97.00 | 97.51 | 95.31 | 97.50 | 97.50 | -0.01% | 6,122 |
| Aug 1, 2025 | 96.82 | 98.12 | 96.82 | 97.51 | 97.51 | 0.75% | 6,407 |
| Jul 31, 2025 | 99.00 | 99.00 | 96.78 | 96.78 | 96.78 | -2.24% | 14,526 |
| Jul 30, 2025 | 99.00 | 99.44 | 98.80 | 99.00 | 99.00 | -0.45% | 9,370 |
| Jul 29, 2025 | 100.05 | 100.09 | 99.33 | 99.45 | 99.45 | -1.84% | 12,807 |
| Jul 28, 2025 | 101.13 | 101.89 | 100.64 | 101.31 | 101.31 | 0.67% | 10,765 |
| Jul 25, 2025 | 101.12 | 101.12 | 100.20 | 100.64 | 100.64 | -0.47% | 6,586 |
| Jul 24, 2025 | 101.00 | 102.20 | 100.49 | 101.12 | 101.12 | 2.06% | 22,516 |
| Jul 23, 2025 | 99.80 | 101.61 | 99.08 | 99.08 | 99.08 | 0.86% | 21,673 |
| Jul 22, 2025 | 98.00 | 98.66 | 97.75 | 98.24 | 98.24 | 0.82% | 14,116 |
| Jul 21, 2025 | 96.15 | 97.44 | 96.15 | 97.44 | 97.44 | 1.51% | 12,323 |