Global X Cybersecurity ETF (ASX:BUGG)
Australia
· Delayed Price · Currency is AUD 11.78
+0.06 (0.51%)
At close: Dec 5, 2025
ASX:BUGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 13.27 | 13.27 | 13.05 | 13.10 | 13.10 | -1.58% | 8,737 |
| Oct 10, 2025 | 13.24 | 13.33 | 13.24 | 13.31 | 13.31 | 1.29% | 8,287 |
| Oct 9, 2025 | 13.01 | 13.22 | 13.01 | 13.14 | 13.14 | 2.02% | 36,768 |
| Oct 8, 2025 | 13.02 | 13.02 | 12.84 | 12.88 | 12.88 | -1.30% | 6,382 |
| Oct 7, 2025 | 13.05 | 13.09 | 13.05 | 13.05 | 13.05 | 0.23% | 743 |
| Oct 6, 2025 | 13.06 | 13.06 | 13.00 | 13.02 | 13.02 | -0.61% | 4,424 |
| Oct 3, 2025 | 13.09 | 13.10 | 13.08 | 13.10 | 13.10 | 1.47% | 2,850 |
| Oct 2, 2025 | 12.85 | 12.94 | 12.85 | 12.91 | 12.91 | 0.94% | 204 |
| Oct 1, 2025 | 13.08 | 13.08 | 12.79 | 12.79 | 12.79 | -1.92% | 1,403 |
| Sep 30, 2025 | 13.10 | 13.11 | 13.04 | 13.04 | 13.04 | -0.23% | 1,187 |
| Sep 29, 2025 | 13.15 | 13.15 | 13.07 | 13.07 | 13.07 | 0.93% | 635 |
| Sep 26, 2025 | 12.97 | 12.98 | 12.93 | 12.95 | 12.95 | 0.70% | 2,993 |
| Sep 25, 2025 | 12.88 | 12.88 | 12.82 | 12.86 | 12.86 | -0.31% | 1,583 |
| Sep 24, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.75% | 1,119 |
| Sep 23, 2025 | 13.11 | 13.13 | 13.11 | 13.13 | 13.13 | 0.61% | 2,400 |
| Sep 22, 2025 | 13.01 | 13.08 | 13.01 | 13.05 | 13.05 | 0.85% | 7,030 |
| Sep 19, 2025 | 12.91 | 12.96 | 12.91 | 12.94 | 12.94 | 2.54% | 1,436 |
| Sep 18, 2025 | 12.58 | 12.62 | 12.58 | 12.62 | 12.62 | 1.77% | 161 |
| Sep 17, 2025 | 12.47 | 12.47 | 12.39 | 12.40 | 12.40 | -0.48% | 4,109 |
| Sep 16, 2025 | 12.91 | 12.91 | 12.41 | 12.46 | 12.46 | 0.73% | 2,600 |
| Sep 15, 2025 | 12.49 | 12.49 | 12.37 | 12.37 | 12.37 | -0.96% | 2,897 |
| Sep 12, 2025 | 12.46 | 12.52 | 12.46 | 12.49 | 12.49 | 0.89% | 1,411 |
| Sep 11, 2025 | 12.61 | 12.61 | 12.37 | 12.38 | 12.38 | -1.90% | 2,206 |
| Sep 10, 2025 | 12.78 | 12.78 | 12.62 | 12.62 | 12.62 | -1.25% | 5,545 |
| Sep 9, 2025 | 12.79 | 12.81 | 12.77 | 12.78 | 12.78 | 0.79% | 4,961 |
| Sep 8, 2025 | 12.53 | 12.68 | 12.53 | 12.68 | 12.68 | 1.28% | 5,116 |
| Sep 5, 2025 | 12.56 | 12.56 | 12.49 | 12.52 | 12.52 | -0.32% | 907 |
| Sep 4, 2025 | 12.50 | 12.56 | 12.40 | 12.56 | 12.56 | 0.08% | 26,267 |
| Sep 3, 2025 | 12.66 | 12.66 | 12.51 | 12.55 | 12.55 | -0.87% | 3,915 |
| Sep 2, 2025 | 12.66 | 12.69 | 12.66 | 12.66 | 12.66 | -0.16% | 2,133 |
| Sep 1, 2025 | 12.86 | 12.86 | 12.51 | 12.68 | 12.68 | -0.94% | 2,457 |
| Aug 29, 2025 | 12.59 | 12.80 | 12.59 | 12.80 | 12.80 | 1.91% | 450 |
| Aug 28, 2025 | 12.54 | 12.60 | 12.54 | 12.56 | 12.56 | 0.32% | 10,672 |
| Aug 27, 2025 | 12.50 | 12.52 | 12.47 | 12.52 | 12.52 | -0.16% | 3,833 |
| Aug 26, 2025 | 12.65 | 12.65 | 12.50 | 12.54 | 12.54 | -1.10% | 1,948 |
| Aug 25, 2025 | 12.56 | 12.73 | 12.56 | 12.68 | 12.68 | 0.96% | 5,882 |
| Aug 22, 2025 | 12.58 | 12.58 | 12.56 | 12.56 | 12.56 | -0.55% | 2,224 |
| Aug 21, 2025 | 12.40 | 12.66 | 12.40 | 12.63 | 12.63 | 0.80% | 6,532 |
| Aug 20, 2025 | 12.63 | 12.63 | 12.53 | 12.53 | 12.53 | -0.79% | 6,811 |
| Aug 19, 2025 | 12.61 | 12.65 | 12.61 | 12.63 | 12.63 | 1.12% | 3,308 |
| Aug 18, 2025 | 12.55 | 12.55 | 12.48 | 12.49 | 12.49 | 0.89% | 6,831 |
| Aug 15, 2025 | 12.49 | 12.50 | 12.35 | 12.38 | 12.38 | -1.35% | 6,879 |
| Aug 14, 2025 | 12.49 | 12.55 | 12.49 | 12.55 | 12.55 | 1.13% | 4,702 |
| Aug 13, 2025 | 12.08 | 12.41 | 12.08 | 12.41 | 12.41 | 2.73% | 6,938 |
| Aug 12, 2025 | 12.07 | 12.08 | 12.01 | 12.08 | 12.08 | 0.08% | 6,182 |
| Aug 11, 2025 | 12.28 | 12.28 | 12.03 | 12.07 | 12.07 | -1.23% | 6,235 |
| Aug 8, 2025 | 12.48 | 12.49 | 12.18 | 12.22 | 12.22 | -2.24% | 16,138 |
| Aug 7, 2025 | 12.64 | 12.64 | 12.50 | 12.50 | 12.50 | -1.34% | 5,684 |
| Aug 6, 2025 | 13.00 | 13.00 | 12.56 | 12.67 | 12.67 | -1.78% | 134,777 |
| Aug 5, 2025 | 12.98 | 12.98 | 12.88 | 12.90 | 12.90 | 1.74% | 728 |
| Aug 4, 2025 | 12.82 | 12.82 | 12.62 | 12.68 | 12.68 | -2.46% | 10,854 |
| Aug 1, 2025 | 13.14 | 13.15 | 12.97 | 13.00 | 13.00 | -2.33% | 6,805 |
| Jul 31, 2025 | 13.29 | 13.35 | 13.23 | 13.31 | 13.31 | 0.15% | 1,707 |
| Jul 30, 2025 | 13.15 | 13.30 | 13.15 | 13.29 | 13.29 | 1.14% | 13,217 |
| Jul 29, 2025 | 13.23 | 13.23 | 13.14 | 13.14 | 13.14 | - | 18,618 |
| Jul 28, 2025 | 13.16 | 13.20 | 13.08 | 13.14 | 13.14 | 0.54% | 33,451 |
| Jul 25, 2025 | 13.00 | 13.09 | 13.00 | 13.07 | 13.07 | 0.54% | 164,640 |
| Jul 24, 2025 | 13.21 | 13.21 | 13.00 | 13.00 | 13.00 | -1.59% | 2,089 |
| Jul 23, 2025 | 13.41 | 13.41 | 13.19 | 13.21 | 13.21 | -0.90% | 3,841 |
| Jul 22, 2025 | 13.31 | 13.36 | 13.30 | 13.33 | 13.33 | 0.23% | 8,861 |
| Jul 21, 2025 | 13.21 | 13.30 | 13.19 | 13.30 | 13.30 | 1.14% | 2,703 |