Global X Battery Tech & Lithium ETF (ASX:ACDC)
Australia
· Delayed Price · Currency is AUD 170.50
+0.76 (0.45%)
Apr 28, 2026, 4:12 PM AEST
ASX:ACDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.47 | 171.68 | 170.01 | 170.50 | 170.50 | 0.45% | 7,666 |
| Apr 27, 2026 | 168.76 | 170.62 | 168.49 | 169.74 | 169.74 | 0.58% | 11,753 |
| Apr 24, 2026 | 168.10 | 169.71 | 167.94 | 168.76 | 168.76 | -1.11% | 8,476 |
| Apr 23, 2026 | 169.39 | 170.65 | 165.71 | 170.65 | 170.65 | 1.72% | 12,713 |
| Apr 22, 2026 | 167.49 | 167.97 | 166.97 | 167.76 | 167.76 | -0.14% | 9,437 |
| Apr 21, 2026 | 166.45 | 168.01 | 166.45 | 167.99 | 167.99 | 2.40% | 9,235 |
| Apr 20, 2026 | 164.50 | 164.95 | 163.21 | 164.06 | 164.06 | -0.19% | 11,075 |
| Apr 17, 2026 | 163.40 | 165.13 | 163.40 | 164.37 | 164.37 | 2.25% | 10,150 |
| Apr 16, 2026 | 158.00 | 160.80 | 157.94 | 160.76 | 160.76 | 2.26% | 9,196 |
| Apr 15, 2026 | 159.60 | 160.00 | 157.21 | 157.21 | 157.21 | -0.11% | 14,525 |
| Apr 14, 2026 | 156.00 | 159.19 | 156.00 | 157.38 | 157.38 | 1.71% | 9,844 |
| Apr 13, 2026 | 153.91 | 154.92 | 153.81 | 154.73 | 154.73 | 0.50% | 5,340 |
| Apr 10, 2026 | 153.16 | 154.60 | 153.06 | 153.96 | 153.96 | 0.12% | 7,369 |
| Apr 9, 2026 | 154.81 | 154.81 | 153.53 | 153.77 | 153.77 | -1.02% | 10,433 |
| Apr 8, 2026 | 152.00 | 155.35 | 152.00 | 155.35 | 155.35 | 4.49% | 23,779 |
| Apr 7, 2026 | 149.03 | 149.90 | 148.57 | 148.68 | 148.68 | 1.67% | 7,030 |
| Apr 2, 2026 | 148.75 | 149.98 | 146.22 | 146.24 | 146.24 | -1.02% | 10,974 |
| Apr 1, 2026 | 146.49 | 148.71 | 146.49 | 147.74 | 147.74 | 2.95% | 6,540 |
| Mar 31, 2026 | 144.99 | 145.00 | 142.25 | 143.50 | 143.50 | -1.03% | 8,512 |
| Mar 30, 2026 | 144.95 | 145.00 | 142.36 | 145.00 | 145.00 | - | 4,970 |
| Mar 27, 2026 | 143.00 | 145.00 | 141.74 | 145.00 | 145.00 | 0.14% | 4,677 |
| Mar 26, 2026 | 147.00 | 147.62 | 144.80 | 144.80 | 144.80 | -0.92% | 8,517 |
| Mar 25, 2026 | 143.00 | 146.68 | 143.00 | 146.15 | 146.15 | 5.88% | 9,818 |
| Mar 24, 2026 | 139.70 | 141.94 | 137.50 | 138.03 | 138.03 | 2.79% | 6,711 |
| Mar 23, 2026 | 135.00 | 135.01 | 131.98 | 134.28 | 134.28 | -2.62% | 11,246 |
| Mar 20, 2026 | 136.61 | 138.44 | 136.27 | 137.89 | 137.89 | -0.54% | 7,236 |
| Mar 19, 2026 | 140.10 | 140.10 | 138.58 | 138.64 | 138.64 | -1.53% | 7,498 |
| Mar 18, 2026 | 140.37 | 141.82 | 140.37 | 140.79 | 140.79 | 0.23% | 5,502 |
| Mar 17, 2026 | 141.02 | 141.89 | 140.16 | 140.47 | 140.47 | -0.21% | 4,480 |
| Mar 16, 2026 | 141.80 | 142.38 | 139.51 | 140.76 | 140.76 | -1.22% | 5,773 |
| Mar 13, 2026 | 141.00 | 143.54 | 140.98 | 142.50 | 142.50 | 1.11% | 8,382 |
| Mar 12, 2026 | 142.64 | 142.89 | 140.71 | 140.93 | 140.93 | -1.67% | 6,259 |
| Mar 11, 2026 | 141.80 | 144.07 | 141.38 | 143.33 | 143.33 | 2.55% | 5,802 |
| Mar 10, 2026 | 138.74 | 140.92 | 138.74 | 139.76 | 139.76 | 4.96% | 10,839 |
| Mar 9, 2026 | 136.06 | 136.06 | 131.66 | 133.16 | 133.16 | -5.57% | 15,508 |
| Mar 6, 2026 | 141.49 | 142.02 | 139.49 | 141.01 | 141.01 | -1.60% | 8,174 |
| Mar 5, 2026 | 143.00 | 145.89 | 142.23 | 143.30 | 143.30 | 3.45% | 3,685 |
| Mar 4, 2026 | 141.00 | 142.13 | 138.00 | 138.52 | 138.52 | -3.97% | 12,139 |
| Mar 3, 2026 | 149.40 | 149.99 | 144.24 | 144.24 | 144.24 | -3.43% | 10,343 |
| Mar 2, 2026 | 150.00 | 151.00 | 148.51 | 149.36 | 149.36 | -1.89% | 7,765 |
| Feb 27, 2026 | 153.50 | 153.50 | 151.42 | 152.24 | 152.24 | -0.92% | 6,917 |
| Feb 26, 2026 | 155.85 | 158.00 | 153.66 | 153.66 | 153.66 | -0.09% | 8,469 |
| Feb 25, 2026 | 152.00 | 154.27 | 152.00 | 153.80 | 153.80 | 2.56% | 9,511 |
| Feb 24, 2026 | 147.06 | 150.19 | 147.06 | 149.96 | 149.96 | 2.67% | 7,755 |
| Feb 23, 2026 | 146.42 | 147.00 | 144.93 | 146.06 | 146.06 | -0.47% | 5,741 |
| Feb 20, 2026 | 147.20 | 147.81 | 146.15 | 146.75 | 146.75 | -0.47% | 6,985 |
| Feb 19, 2026 | 146.59 | 148.21 | 146.59 | 147.44 | 147.44 | 1.05% | 7,919 |
| Feb 18, 2026 | 143.71 | 145.99 | 143.71 | 145.91 | 145.91 | 1.54% | 5,678 |
| Feb 17, 2026 | 144.19 | 144.99 | 143.66 | 143.70 | 143.70 | -0.34% | 4,392 |
| Feb 16, 2026 | 144.75 | 147.00 | 144.19 | 144.19 | 144.19 | 0.06% | 7,730 |
| Feb 13, 2026 | 146.11 | 146.11 | 143.79 | 144.10 | 144.10 | -2.64% | 4,715 |
| Feb 12, 2026 | 147.50 | 148.83 | 146.85 | 148.00 | 148.00 | 1.06% | 10,127 |
| Feb 11, 2026 | 145.97 | 146.65 | 145.50 | 146.45 | 146.45 | 0.36% | 7,074 |
| Feb 10, 2026 | 145.66 | 147.21 | 145.56 | 145.92 | 145.92 | 1.39% | 8,703 |
| Feb 9, 2026 | 142.78 | 145.66 | 142.78 | 143.92 | 143.92 | 3.85% | 10,496 |
| Feb 6, 2026 | 140.09 | 140.73 | 137.20 | 138.58 | 138.58 | -3.24% | 13,109 |
| Feb 5, 2026 | 145.41 | 146.10 | 142.87 | 143.22 | 143.22 | -2.65% | 8,818 |
| Feb 4, 2026 | 146.00 | 148.15 | 145.96 | 147.12 | 147.12 | 2.27% | 10,051 |
| Feb 3, 2026 | 143.00 | 145.74 | 143.00 | 143.86 | 143.86 | 2.05% | 15,543 |
| Feb 2, 2026 | 143.93 | 143.99 | 138.65 | 140.97 | 140.97 | -4.08% | 17,197 |
| Jan 30, 2026 | 149.48 | 149.99 | 146.61 | 146.97 | 146.97 | -1.67% | 14,649 |
| Jan 29, 2026 | 153.37 | 153.92 | 149.25 | 149.46 | 149.46 | -2.32% | 11,731 |
| Jan 28, 2026 | 153.00 | 155.47 | 152.95 | 153.01 | 153.01 | 0.07% | 10,654 |
| Jan 27, 2026 | 152.51 | 153.66 | 152.14 | 152.90 | 152.90 | 0.51% | 17,730 |
| Jan 23, 2026 | 154.52 | 155.00 | 152.13 | 152.13 | 152.13 | -0.50% | 12,082 |
| Jan 22, 2026 | 153.24 | 154.66 | 152.69 | 152.89 | 152.89 | 0.27% | 8,874 |
| Jan 21, 2026 | 151.50 | 152.91 | 150.70 | 152.48 | 152.48 | 1.15% | 10,556 |
| Jan 20, 2026 | 152.12 | 152.39 | 149.46 | 150.75 | 150.75 | -1.24% | 13,258 |
| Jan 19, 2026 | 155.00 | 155.00 | 150.95 | 152.64 | 152.64 | -1.79% | 12,217 |
| Jan 16, 2026 | 155.02 | 156.00 | 154.01 | 155.42 | 155.42 | -0.69% | 10,543 |
| Jan 15, 2026 | 156.50 | 158.60 | 156.09 | 156.50 | 156.50 | 0.84% | 8,579 |
| Jan 14, 2026 | 154.30 | 158.00 | 154.00 | 155.20 | 155.20 | 1.36% | 12,359 |
| Jan 13, 2026 | 150.95 | 153.56 | 150.95 | 153.12 | 153.12 | 3.28% | 13,370 |
| Jan 12, 2026 | 147.00 | 148.49 | 145.80 | 148.25 | 148.25 | 1.87% | 9,427 |
| Jan 9, 2026 | 147.85 | 147.85 | 145.10 | 145.53 | 145.53 | -1.72% | 6,401 |
| Jan 8, 2026 | 149.00 | 149.00 | 148.00 | 148.08 | 148.08 | -0.08% | 8,540 |
| Jan 7, 2026 | 148.57 | 149.00 | 148.02 | 148.20 | 148.20 | 0.87% | 15,236 |
| Jan 6, 2026 | 145.00 | 147.50 | 145.00 | 146.92 | 146.92 | 1.49% | 7,685 |
| Jan 5, 2026 | 141.99 | 144.83 | 141.99 | 144.76 | 144.76 | 3.18% | 8,111 |
| Jan 2, 2026 | 140.36 | 140.37 | 139.16 | 140.30 | 140.30 | 0.94% | 4,010 |
| Dec 31, 2025 | 139.02 | 140.55 | 139.00 | 139.00 | 139.00 | -0.15% | 2,744 |
| Dec 30, 2025 | 142.21 | 142.21 | 139.21 | 139.21 | 139.21 | -2.17% | 6,241 |
| Dec 29, 2025 | 141.99 | 142.71 | 141.01 | 142.30 | 142.30 | 1.10% | 6,922 |
| Dec 24, 2025 | 141.11 | 141.49 | 140.43 | 140.75 | 140.75 | -0.52% | 4,078 |
| Dec 23, 2025 | 141.99 | 141.99 | 141.02 | 141.49 | 141.49 | 0.92% | 14,276 |
| Dec 22, 2025 | 139.06 | 141.00 | 139.06 | 140.20 | 140.20 | 2.22% | 6,747 |
| Dec 19, 2025 | 136.61 | 138.72 | 136.00 | 137.15 | 137.15 | 1.62% | 7,270 |
| Dec 18, 2025 | 136.40 | 136.99 | 134.69 | 134.97 | 134.97 | -1.83% | 10,768 |
| Dec 17, 2025 | 135.98 | 137.96 | 135.98 | 137.48 | 137.48 | 1.09% | 10,384 |
| Dec 16, 2025 | 138.50 | 138.51 | 135.93 | 136.00 | 136.00 | -2.07% | 11,754 |
| Dec 15, 2025 | 140.10 | 141.46 | 138.88 | 138.88 | 138.88 | -2.57% | 10,515 |
| Dec 12, 2025 | 142.32 | 144.63 | 142.32 | 142.55 | 142.55 | 1.75% | 7,937 |
| Dec 11, 2025 | 140.50 | 141.99 | 139.83 | 140.10 | 140.10 | -0.06% | 11,667 |
| Dec 10, 2025 | 139.39 | 140.18 | 138.62 | 140.18 | 140.18 | 2.12% | 9,118 |
| Dec 9, 2025 | 138.28 | 138.75 | 137.01 | 137.27 | 137.27 | -0.53% | 8,115 |
| Dec 8, 2025 | 136.50 | 138.00 | 136.07 | 138.00 | 138.00 | 1.11% | 4,737 |
| 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 |