Global X Cybersecurity ETF (ASX:BUGG)
Australia
· Delayed Price · Currency is AUD 9.29
+0.38 (4.26%)
At close: Mar 6, 2026
ASX:BUGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.36 | 9.36 | 9.21 | 9.29 | 9.29 | 4.26% | 12,990 |
| Mar 5, 2026 | 8.93 | 8.93 | 8.90 | 8.91 | 8.91 | 0.79% | 575 |
| Mar 4, 2026 | 8.69 | 8.87 | 8.69 | 8.84 | 8.84 | 3.27% | 12,560 |
| Mar 3, 2026 | 8.60 | 8.62 | 8.55 | 8.56 | 8.56 | - | 6,008 |
| Mar 2, 2026 | 8.64 | 8.64 | 8.47 | 8.56 | 8.56 | -0.93% | 79,224 |
| Feb 27, 2026 | 8.65 | 8.65 | 8.61 | 8.64 | 8.64 | 2.37% | 48,053 |
| Feb 26, 2026 | 8.34 | 8.48 | 8.34 | 8.44 | 8.44 | 1.20% | 26,608 |
| Feb 25, 2026 | 8.34 | 8.39 | 8.34 | 8.34 | 8.34 | 0.60% | 72,231 |
| Feb 24, 2026 | 8.51 | 8.51 | 8.26 | 8.29 | 8.29 | -4.49% | 82,454 |
| Feb 23, 2026 | 9.00 | 9.00 | 8.66 | 8.68 | 8.68 | -6.47% | 16,228 |
| Feb 20, 2026 | 9.21 | 9.32 | 9.19 | 9.28 | 9.28 | -0.11% | 18,553 |
| Feb 19, 2026 | 9.37 | 9.37 | 9.26 | 9.29 | 9.29 | 1.09% | 29,155 |
| Feb 18, 2026 | 9.30 | 9.30 | 9.15 | 9.19 | 9.19 | -3.16% | 8,706 |
| Feb 17, 2026 | 9.57 | 9.57 | 9.49 | 9.49 | 9.49 | -0.63% | 3,992 |
| Feb 16, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.55 | 3.13% | 3,888 |
| Feb 13, 2026 | 9.58 | 9.58 | 9.24 | 9.26 | 9.26 | -1.80% | 2,970 |
| Feb 12, 2026 | 9.51 | 9.51 | 9.40 | 9.43 | 9.43 | -0.84% | 3,158 |
| Feb 11, 2026 | 9.52 | 9.52 | 9.51 | 9.51 | 9.51 | 0.85% | 2,782 |
| Feb 10, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.40% | 199 |
| Feb 9, 2026 | 9.34 | 9.34 | 9.27 | 9.30 | 9.30 | 1.31% | 704 |
| Feb 6, 2026 | 9.25 | 9.25 | 9.12 | 9.18 | 9.18 | -3.11% | 13,577 |
| Feb 5, 2026 | 9.47 | 9.51 | 9.47 | 9.48 | 9.48 | 1.99% | 3,322 |
| Feb 4, 2026 | 9.70 | 9.70 | 9.29 | 9.29 | 9.29 | -6.16% | 16,919 |
| Feb 3, 2026 | 9.93 | 9.97 | 9.85 | 9.90 | 9.90 | 0.81% | 1,746 |
| Feb 2, 2026 | 9.92 | 9.95 | 9.82 | 9.82 | 9.82 | -1.01% | 615 |
| Jan 30, 2026 | 10.09 | 10.09 | 9.86 | 9.92 | 9.92 | -3.03% | 19,087 |
| Jan 29, 2026 | 10.49 | 10.49 | 10.23 | 10.23 | 10.23 | -2.48% | 2,227 |
| Jan 28, 2026 | 10.65 | 10.65 | 10.47 | 10.49 | 10.49 | -1.50% | 3,175 |
| Jan 27, 2026 | 10.51 | 10.65 | 10.51 | 10.65 | 10.65 | 1.33% | 7,729 |
| Jan 23, 2026 | 10.39 | 10.53 | 10.39 | 10.51 | 10.51 | 1.15% | 3,336 |
| Jan 22, 2026 | 10.50 | 10.50 | 10.39 | 10.39 | 10.39 | -1.14% | 4,201 |
| Jan 21, 2026 | 10.56 | 10.56 | 10.46 | 10.51 | 10.51 | -0.57% | 2,998 |
| Jan 20, 2026 | 10.67 | 10.67 | 10.57 | 10.57 | 10.57 | -0.94% | 12,897 |
| Jan 19, 2026 | 10.91 | 10.91 | 10.67 | 10.67 | 10.67 | -2.02% | 5,384 |
| Jan 16, 2026 | 11.00 | 11.00 | 10.88 | 10.89 | 10.89 | -1.00% | 958 |
| Jan 15, 2026 | 11.01 | 11.01 | 10.95 | 11.00 | 11.00 | -0.09% | 13,695 |
| Jan 14, 2026 | 11.00 | 11.05 | 10.99 | 11.01 | 11.01 | -0.09% | 24,064 |
| Jan 13, 2026 | 11.05 | 11.10 | 11.01 | 11.02 | 11.02 | 0.18% | 1,114 |
| Jan 12, 2026 | 11.07 | 11.12 | 11.00 | 11.00 | 11.00 | -0.63% | 7,037 |
| Jan 9, 2026 | 11.19 | 11.19 | 11.07 | 11.07 | 11.07 | -0.90% | 2,153 |
| Jan 8, 2026 | 10.88 | 11.36 | 10.88 | 11.17 | 11.17 | 2.71% | 5,272 |
| Jan 7, 2026 | 10.83 | 10.92 | 10.83 | 10.88 | 10.88 | 0.42% | 9,254 |
| Jan 6, 2026 | 10.80 | 10.85 | 10.80 | 10.83 | 10.83 | 0.46% | 4,452 |
| Jan 5, 2026 | 10.99 | 10.99 | 10.75 | 10.78 | 10.78 | -2.44% | 6,625 |
| Jan 2, 2026 | 11.13 | 11.13 | 11.04 | 11.05 | 11.05 | -0.72% | 1,132 |
| Dec 31, 2025 | 11.10 | 11.13 | 10.99 | 11.13 | 11.13 | - | 3,150 |
| Dec 30, 2025 | 11.23 | 11.23 | 11.13 | 11.13 | 11.13 | -1.07% | 1,451 |
| Dec 29, 2025 | 11.31 | 11.42 | 11.22 | 11.25 | 11.25 | 0.27% | 5,875 |
| Dec 24, 2025 | 11.44 | 11.44 | 11.22 | 11.22 | 11.22 | -2.01% | 1,656 |
| Dec 23, 2025 | 11.47 | 11.49 | 11.45 | 11.45 | 11.45 | 0.26% | 2,863 |
| Dec 22, 2025 | 11.49 | 11.49 | 11.42 | 11.42 | 11.42 | -0.26% | 885 |
| Dec 19, 2025 | 11.45 | 11.47 | 11.43 | 11.45 | 11.45 | 0.88% | 3,497 |
| Dec 18, 2025 | 11.48 | 11.48 | 11.34 | 11.35 | 11.35 | -1.13% | 4,543 |
| Dec 17, 2025 | 11.38 | 11.50 | 11.38 | 11.48 | 11.48 | 0.88% | 900 |
| Dec 16, 2025 | 11.63 | 11.64 | 11.35 | 11.38 | 11.38 | -2.82% | 6,303 |
| Dec 15, 2025 | 11.87 | 11.87 | 11.63 | 11.71 | 11.71 | -0.68% | 8,259 |
| Dec 12, 2025 | 11.90 | 11.90 | 11.79 | 11.79 | 11.79 | - | 2,177 |
| Dec 11, 2025 | 11.82 | 11.83 | 11.77 | 11.79 | 11.79 | - | 6,614 |
| Dec 10, 2025 | 11.77 | 11.80 | 11.76 | 11.79 | 11.79 | 0.68% | 5,050 |
| Dec 9, 2025 | 11.80 | 11.88 | 11.71 | 11.71 | 11.71 | 0.26% | 13,363 |
| Dec 8, 2025 | 11.90 | 11.90 | 11.68 | 11.68 | 11.68 | -0.85% | 11,744 |
| Dec 5, 2025 | 11.72 | 11.82 | 11.72 | 11.78 | 11.78 | 0.51% | 3,593 |
| Dec 4, 2025 | 11.70 | 11.74 | 11.70 | 11.72 | 11.72 | 1.65% | 2,630 |
| Dec 3, 2025 | 11.53 | 11.57 | 11.52 | 11.53 | 11.53 | - | 10,686 |
| Dec 2, 2025 | 11.54 | 11.57 | 11.52 | 11.53 | 11.53 | 0.17% | 794 |
| Dec 1, 2025 | 11.64 | 11.65 | 11.51 | 11.51 | 11.51 | -0.17% | 3,961 |
| Nov 28, 2025 | 11.56 | 11.59 | 11.53 | 11.53 | 11.53 | - | 1,649 |
| Nov 27, 2025 | 11.68 | 11.68 | 11.53 | 11.53 | 11.53 | -1.54% | 8,531 |
| Nov 26, 2025 | 11.75 | 11.77 | 11.71 | 11.71 | 11.71 | 0.86% | 6,347 |
| Nov 25, 2025 | 11.65 | 11.65 | 11.61 | 11.61 | 11.61 | -0.43% | 135 |
| Nov 24, 2025 | 11.68 | 11.70 | 11.66 | 11.66 | 11.66 | 0.60% | 5,035 |
| Nov 21, 2025 | 11.73 | 11.73 | 11.55 | 11.59 | 11.59 | -1.70% | 1,304 |
| Nov 20, 2025 | 11.89 | 11.89 | 11.79 | 11.79 | 11.79 | -0.84% | 8,891 |
| Nov 19, 2025 | 11.75 | 11.89 | 11.63 | 11.89 | 11.89 | 0.17% | 6,063 |
| Nov 18, 2025 | 12.14 | 12.14 | 11.86 | 11.87 | 11.87 | -2.70% | 7,618 |
| Nov 17, 2025 | 12.14 | 12.20 | 12.05 | 12.20 | 12.20 | 0.99% | 5,091 |
| Nov 14, 2025 | 12.40 | 12.40 | 12.08 | 12.08 | 12.08 | -2.03% | 919 |
| Nov 13, 2025 | 12.62 | 12.62 | 12.30 | 12.33 | 12.33 | -2.45% | 4,737 |
| Nov 12, 2025 | 12.61 | 12.65 | 12.60 | 12.64 | 12.64 | 0.80% | 925 |
| Nov 11, 2025 | 12.57 | 12.58 | 12.54 | 12.54 | 12.54 | 0.72% | 1,875 |
| Nov 10, 2025 | 12.44 | 12.50 | 12.44 | 12.45 | 12.45 | 0.48% | 3,478 |
| Nov 7, 2025 | 12.41 | 12.43 | 12.39 | 12.39 | 12.39 | - | 20,165 |
| Nov 6, 2025 | 12.56 | 12.57 | 12.39 | 12.39 | 12.39 | -1.35% | 2,509 |
| Nov 5, 2025 | 12.70 | 12.70 | 12.50 | 12.56 | 12.56 | -1.02% | 1,645 |
| Nov 4, 2025 | 12.77 | 12.77 | 12.69 | 12.69 | 12.69 | -0.55% | 1,560 |
| Nov 3, 2025 | 12.68 | 12.79 | 12.68 | 12.76 | 12.76 | 1.35% | 1,565 |
| Oct 31, 2025 | 12.47 | 12.63 | 12.47 | 12.59 | 12.59 | 0.96% | 10,243 |
| Oct 30, 2025 | 12.72 | 12.72 | 12.38 | 12.47 | 12.47 | -3.18% | 9,813 |
| Oct 29, 2025 | 13.11 | 13.11 | 12.85 | 12.88 | 12.88 | -1.83% | 3,379 |
| Oct 28, 2025 | 13.31 | 13.31 | 13.12 | 13.12 | 13.12 | -1.58% | 3,582 |
| Oct 27, 2025 | 13.28 | 13.38 | 13.28 | 13.33 | 13.33 | 1.06% | 2,425 |
| Oct 24, 2025 | 13.15 | 13.19 | 13.15 | 13.19 | 13.19 | 0.61% | 1,209 |
| Oct 23, 2025 | 13.20 | 13.20 | 13.09 | 13.11 | 13.11 | -0.68% | 289 |
| Oct 22, 2025 | 13.06 | 13.22 | 13.05 | 13.20 | 13.20 | 1.30% | 1,994 |
| Oct 21, 2025 | 12.81 | 13.03 | 12.81 | 13.03 | 13.03 | 1.72% | 4,453 |
| Oct 20, 2025 | 12.80 | 12.81 | 12.72 | 12.81 | 12.81 | 0.39% | 7,806 |
| Oct 17, 2025 | 12.95 | 12.95 | 12.73 | 12.76 | 12.76 | -1.16% | 880 |
| Oct 16, 2025 | 12.90 | 12.91 | 12.85 | 12.91 | 12.91 | 0.08% | 6,480 |
| Oct 15, 2025 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | -1.15% | 1,146 |
| Oct 14, 2025 | 13.15 | 13.15 | 13.04 | 13.05 | 13.05 | -0.38% | 1,751 |