Global X Cybersecurity ETF (ASX:BUGG)
Australia
· Delayed Price · Currency is AUD 9.03
+0.14 (1.57%)
At close: Apr 28, 2026
ASX:BUGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.07 | 9.07 | 9.03 | 9.03 | 9.03 | 1.57% | 21,063 |
| Apr 27, 2026 | 8.90 | 9.00 | 8.89 | 8.89 | 8.89 | - | 110,494 |
| Apr 24, 2026 | 8.98 | 8.98 | 8.88 | 8.89 | 8.89 | -3.26% | 31,902 |
| Apr 23, 2026 | 9.30 | 9.30 | 9.16 | 9.19 | 9.19 | -0.43% | 38,616 |
| Apr 22, 2026 | 9.13 | 9.26 | 9.13 | 9.23 | 9.23 | 2.33% | 240,684 |
| Apr 21, 2026 | 8.91 | 9.04 | 8.91 | 9.02 | 9.02 | 2.27% | 13,081 |
| Apr 20, 2026 | 8.82 | 8.85 | 8.77 | 8.82 | 8.82 | 0.57% | 285,126 |
| Apr 17, 2026 | 8.79 | 8.82 | 8.75 | 8.77 | 8.77 | 3.06% | 24,722 |
| Apr 16, 2026 | 8.52 | 8.56 | 8.51 | 8.51 | 8.51 | 3.40% | 13,285 |
| Apr 15, 2026 | 8.24 | 8.28 | 8.23 | 8.23 | 8.23 | -1.56% | 14,738 |
| Apr 14, 2026 | 8.25 | 8.36 | 8.25 | 8.36 | 8.36 | 4.76% | 2,516 |
| Apr 13, 2026 | 8.20 | 8.20 | 7.96 | 7.98 | 7.98 | -5.23% | 67,315 |
| Apr 10, 2026 | 8.60 | 8.60 | 8.42 | 8.42 | 8.42 | -5.61% | 1,583 |
| Apr 9, 2026 | 9.11 | 9.11 | 8.91 | 8.92 | 8.92 | -2.83% | 1,400 |
| Apr 8, 2026 | 9.13 | 9.20 | 9.13 | 9.18 | 9.18 | 1.89% | 7,691 |
| Apr 7, 2026 | 9.00 | 9.02 | 8.98 | 9.01 | 9.01 | 2.85% | 2,796 |
| Apr 2, 2026 | 8.85 | 8.85 | 8.76 | 8.76 | 8.76 | -0.90% | 7,682 |
| Apr 1, 2026 | 8.83 | 8.84 | 8.80 | 8.84 | 8.84 | 1.96% | 3,571 |
| Mar 31, 2026 | 8.56 | 8.70 | 8.56 | 8.67 | 8.67 | 2.24% | 2,880 |
| Mar 30, 2026 | 8.80 | 8.80 | 8.43 | 8.48 | 8.48 | -4.50% | 1,193 |
| Mar 27, 2026 | 8.74 | 8.89 | 8.74 | 8.88 | 8.88 | 1.72% | 806 |
| Mar 26, 2026 | 8.75 | 8.76 | 8.70 | 8.73 | 8.73 | -0.91% | 1,859 |
| Mar 25, 2026 | 9.04 | 9.04 | 8.75 | 8.81 | 8.81 | -2.54% | 5,272 |
| Mar 24, 2026 | 9.05 | 9.05 | 9.02 | 9.04 | 9.04 | 1.80% | 6,992 |
| Mar 23, 2026 | 8.98 | 8.98 | 8.84 | 8.88 | 8.88 | -1.11% | 4,978 |
| Mar 20, 2026 | 9.03 | 9.03 | 8.97 | 8.98 | 8.98 | -0.22% | 4,934 |
| Mar 19, 2026 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | -0.11% | 369 |
| Mar 18, 2026 | 8.99 | 9.01 | 8.96 | 9.01 | 9.01 | 0.67% | 38 |
| Mar 17, 2026 | 9.16 | 9.16 | 8.93 | 8.95 | 8.95 | -2.72% | 4,490 |
| Mar 16, 2026 | 9.10 | 9.22 | 9.10 | 9.20 | 9.20 | 1.43% | 1,064 |
| Mar 13, 2026 | 9.06 | 9.08 | 9.04 | 9.07 | 9.07 | 1.11% | 2,437 |
| Mar 12, 2026 | 9.05 | 9.05 | 8.94 | 8.97 | 8.97 | -0.88% | 2,000 |
| Mar 11, 2026 | 9.16 | 9.16 | 9.03 | 9.05 | 9.05 | -1.20% | 4,539 |
| Mar 10, 2026 | 9.18 | 9.20 | 9.16 | 9.16 | 9.16 | 0.99% | 15,896 |
| Mar 9, 2026 | 9.25 | 9.25 | 9.03 | 9.07 | 9.07 | -2.37% | 25,266 |
| 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 |