Global X FANG+ (Currency Hedged) ETF (ASX:FHNG)
Australia
· Delayed Price · Currency is AUD 13.12
+0.02 (0.15%)
At close: Dec 5, 2025
ASX:FHNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.12 | 13.15 | 13.08 | 13.12 | 13.12 | 0.15% | 20,506 |
| Dec 4, 2025 | 13.11 | 13.11 | 13.08 | 13.10 | 13.10 | -0.68% | 6,834 |
| Dec 3, 2025 | 13.18 | 13.19 | 13.16 | 13.19 | 13.19 | 0.46% | 3,065 |
| Dec 2, 2025 | 13.10 | 13.17 | 13.10 | 13.13 | 13.13 | 0.84% | 24,723 |
| Dec 1, 2025 | 13.16 | 13.16 | 13.00 | 13.02 | 13.02 | -0.69% | 16,409 |
| Nov 28, 2025 | 13.05 | 13.12 | 13.05 | 13.11 | 13.11 | 0.46% | 37,487 |
| Nov 27, 2025 | 13.05 | 13.06 | 13.03 | 13.05 | 13.05 | -0.23% | 23,360 |
| Nov 26, 2025 | 13.10 | 13.10 | 13.01 | 13.08 | 13.08 | 1.08% | 39,748 |
| Nov 25, 2025 | 12.94 | 12.96 | 12.93 | 12.94 | 12.94 | 2.86% | 39,401 |
| Nov 24, 2025 | 12.58 | 12.62 | 12.56 | 12.58 | 12.58 | 0.96% | 5,150 |
| Nov 21, 2025 | 12.80 | 12.80 | 12.41 | 12.46 | 12.46 | -4.30% | 52,304 |
| Nov 20, 2025 | 12.95 | 13.02 | 12.95 | 13.02 | 13.02 | 3.25% | 183,491 |
| Nov 19, 2025 | 12.65 | 12.69 | 12.61 | 12.61 | 12.61 | -0.71% | 27,011 |
| Nov 18, 2025 | 12.85 | 12.87 | 12.70 | 12.70 | 12.70 | -2.68% | 75,805 |
| Nov 17, 2025 | 12.97 | 13.05 | 12.95 | 13.05 | 13.05 | 1.01% | 1,290 |
| Nov 14, 2025 | 12.96 | 12.97 | 12.92 | 12.92 | 12.92 | -2.34% | 12,180 |
| Nov 13, 2025 | 13.17 | 13.24 | 13.14 | 13.23 | 13.23 | -0.68% | 8,393 |
| Nov 12, 2025 | 13.34 | 13.34 | 13.30 | 13.32 | 13.32 | 0.15% | 13,080 |
| Nov 11, 2025 | 13.31 | 13.34 | 13.30 | 13.30 | 13.30 | 0.91% | 18,609 |
| Nov 10, 2025 | 13.10 | 13.19 | 13.05 | 13.18 | 13.18 | 1.54% | 28,732 |
| Nov 7, 2025 | 13.09 | 13.09 | 12.94 | 12.98 | 12.98 | -1.59% | 37,731 |
| Nov 6, 2025 | 13.37 | 13.37 | 13.14 | 13.19 | 13.19 | 0.61% | 4,081 |
| Nov 5, 2025 | 13.18 | 13.18 | 13.01 | 13.11 | 13.11 | -1.80% | 24,135 |
| Nov 4, 2025 | 13.50 | 13.50 | 13.35 | 13.35 | 13.35 | -0.52% | 1,556 |
| Nov 3, 2025 | 13.50 | 13.50 | 13.42 | 13.42 | 13.42 | -1.68% | 71,528 |
| Oct 31, 2025 | 13.64 | 13.65 | 13.62 | 13.65 | 13.65 | 0.52% | 8,221 |
| Oct 30, 2025 | 13.50 | 13.68 | 13.50 | 13.58 | 13.58 | 0.22% | 86,845 |
| Oct 29, 2025 | 13.50 | 13.55 | 13.48 | 13.55 | 13.55 | 1.88% | 17,475 |
| Oct 28, 2025 | 13.33 | 13.33 | 13.29 | 13.30 | 13.30 | 0.68% | 25,766 |
| Oct 27, 2025 | 13.23 | 13.23 | 13.18 | 13.21 | 13.21 | 1.93% | 1,734 |
| Oct 24, 2025 | 12.96 | 12.98 | 12.94 | 12.96 | 12.96 | 0.93% | 24,161 |
| Oct 23, 2025 | 12.83 | 12.85 | 12.80 | 12.84 | 12.84 | -0.93% | 6,556 |
| Oct 22, 2025 | 12.95 | 12.97 | 12.90 | 12.96 | 12.96 | -0.38% | 4,274 |
| Oct 21, 2025 | 12.84 | 13.03 | 12.84 | 13.01 | 13.01 | 1.40% | 3,575 |
| Oct 20, 2025 | 12.82 | 12.83 | 12.75 | 12.83 | 12.83 | 1.50% | 10,062 |
| Oct 17, 2025 | 12.69 | 12.69 | 12.63 | 12.64 | 12.64 | -0.78% | 29,504 |
| Oct 16, 2025 | 12.75 | 12.75 | 12.72 | 12.74 | 12.74 | 0.08% | 36,939 |
| Oct 15, 2025 | 12.75 | 12.75 | 12.67 | 12.73 | 12.73 | -1.09% | 31,540 |
| Oct 14, 2025 | 12.90 | 12.97 | 12.87 | 12.87 | 12.87 | 0.86% | 39,987 |
| Oct 13, 2025 | 12.80 | 12.81 | 12.69 | 12.76 | 12.76 | -2.15% | 12,031 |
| Oct 10, 2025 | 12.96 | 13.06 | 12.96 | 13.04 | 13.04 | 0.62% | 7,335 |
| Oct 9, 2025 | 12.94 | 12.99 | 12.94 | 12.96 | 12.96 | 1.33% | 17,246 |
| Oct 8, 2025 | 12.78 | 12.80 | 12.76 | 12.79 | 12.79 | -0.23% | 5,187 |
| Oct 7, 2025 | 12.83 | 12.83 | 12.79 | 12.82 | 12.82 | - | 3,336 |
| Oct 6, 2025 | 12.84 | 12.84 | 12.78 | 12.82 | 12.82 | -0.77% | 15,220 |
| Oct 3, 2025 | 12.90 | 12.92 | 12.86 | 12.92 | 12.92 | 0.62% | 19,906 |
| Oct 2, 2025 | 12.81 | 12.84 | 12.81 | 12.84 | 12.84 | 1.02% | 9,996 |
| Oct 1, 2025 | 12.78 | 12.78 | 12.71 | 12.71 | 12.71 | -0.70% | 13,320 |
| Sep 30, 2025 | 12.78 | 12.82 | 12.78 | 12.80 | 12.80 | -0.16% | 5,383 |
| Sep 29, 2025 | 12.88 | 12.88 | 12.81 | 12.82 | 12.82 | 0.87% | 12,321 |
| Sep 26, 2025 | 12.78 | 12.78 | 12.71 | 12.71 | 12.71 | -0.55% | 9,281 |
| Sep 25, 2025 | 12.83 | 12.83 | 12.78 | 12.78 | 12.78 | -0.62% | 6,496 |
| Sep 24, 2025 | 12.87 | 12.88 | 12.84 | 12.86 | 12.86 | -1.38% | 20,405 |
| Sep 23, 2025 | 13.00 | 13.04 | 13.00 | 13.04 | 13.04 | 0.08% | 18,622 |
| Sep 22, 2025 | 13.05 | 13.05 | 13.02 | 13.03 | 13.03 | 0.70% | 13,180 |
| Sep 19, 2025 | 12.92 | 12.94 | 12.92 | 12.94 | 12.94 | 0.54% | 8,037 |
| Sep 18, 2025 | 12.83 | 12.88 | 12.82 | 12.87 | 12.87 | 0.31% | 57,153 |
| Sep 17, 2025 | 12.89 | 12.89 | 12.82 | 12.83 | 12.83 | -0.62% | 6,918 |
| Sep 16, 2025 | 12.86 | 12.91 | 12.86 | 12.91 | 12.91 | 1.65% | 13,408 |
| Sep 15, 2025 | 12.68 | 12.70 | 12.65 | 12.70 | 12.70 | 0.24% | 15,576 |
| Sep 12, 2025 | 12.64 | 12.67 | 12.60 | 12.67 | 12.67 | -0.24% | 20,689 |
| Sep 11, 2025 | 12.70 | 12.71 | 12.69 | 12.70 | 12.70 | 0.24% | 31,271 |
| Sep 10, 2025 | 12.65 | 12.67 | 12.65 | 12.67 | 12.67 | 0.56% | 1,419 |
| Sep 9, 2025 | 12.59 | 12.61 | 12.59 | 12.60 | 12.60 | 0.80% | 739 |
| Sep 8, 2025 | 12.48 | 12.51 | 12.48 | 12.50 | 12.50 | 0.24% | 1,130 |
| Sep 5, 2025 | 12.44 | 12.47 | 12.44 | 12.47 | 12.47 | 1.80% | 1,592 |
| Sep 4, 2025 | 12.29 | 12.29 | 12.25 | 12.25 | 12.25 | 0.99% | 1,124 |
| Sep 3, 2025 | 12.12 | 12.13 | 12.00 | 12.13 | 12.13 | 0.08% | 13,544 |
| Sep 2, 2025 | 12.12 | 12.12 | 12.10 | 12.12 | 12.12 | 0.41% | 6,152 |
| Sep 1, 2025 | 12.17 | 12.17 | 12.07 | 12.07 | 12.07 | -1.79% | 746 |
| Aug 29, 2025 | 12.32 | 12.32 | 12.28 | 12.29 | 12.29 | 1.82% | 2,828 |
| Aug 28, 2025 | 12.05 | 12.08 | 12.04 | 12.07 | 12.07 | -0.33% | 7,661 |
| Aug 27, 2025 | 12.10 | 12.13 | 12.10 | 12.11 | 12.11 | 0.33% | 4,620 |
| Aug 26, 2025 | 12.05 | 12.07 | 12.03 | 12.07 | 12.07 | - | 6,194 |
| Aug 25, 2025 | 12.10 | 12.10 | 12.02 | 12.07 | 12.07 | 1.68% | 48,878 |
| Aug 22, 2025 | 11.87 | 11.91 | 11.87 | 11.87 | 11.87 | -0.67% | 143,639 |
| Aug 21, 2025 | 11.95 | 11.95 | 11.93 | 11.95 | 11.95 | -0.25% | 1,517 |
| Aug 20, 2025 | 12.15 | 12.15 | 11.98 | 11.98 | 11.98 | -2.04% | 9,205 |
| Aug 19, 2025 | 12.27 | 12.27 | 12.22 | 12.23 | 12.23 | -0.49% | 12,931 |
| Aug 18, 2025 | 12.29 | 12.30 | 12.29 | 12.29 | 12.29 | - | 7,623 |
| Aug 15, 2025 | 12.27 | 12.29 | 12.25 | 12.29 | 12.29 | 0.66% | 5,041 |
| Aug 14, 2025 | 12.21 | 12.22 | 12.20 | 12.21 | 12.21 | -0.49% | 40,908 |
| Aug 13, 2025 | 12.26 | 12.27 | 12.25 | 12.27 | 12.27 | 1.57% | 10,296 |
| Aug 12, 2025 | 12.17 | 12.17 | 12.08 | 12.08 | 12.08 | -0.74% | 4,404 |
| Aug 11, 2025 | 12.15 | 12.18 | 12.15 | 12.17 | 12.17 | 1.16% | 11,545 |
| Aug 8, 2025 | 12.06 | 12.07 | 12.03 | 12.03 | 12.03 | -0.41% | 31,102 |
| Aug 7, 2025 | 12.12 | 12.12 | 12.08 | 12.08 | 12.08 | 1.51% | 4,212 |
| Aug 6, 2025 | 11.93 | 11.93 | 11.82 | 11.90 | 11.90 | -1.00% | 21,123 |
| Aug 5, 2025 | 12.00 | 12.02 | 11.97 | 12.02 | 12.02 | 1.69% | 44,792 |
| Aug 4, 2025 | 12.02 | 12.02 | 11.78 | 11.82 | 11.82 | -1.66% | 12,159 |
| Aug 1, 2025 | 12.03 | 12.04 | 11.98 | 12.02 | 12.02 | -3.06% | 38,465 |
| Jul 31, 2025 | 12.25 | 12.40 | 12.25 | 12.40 | 12.40 | 2.90% | 4,139 |
| Jul 30, 2025 | 12.04 | 12.05 | 12.02 | 12.05 | 12.05 | -0.33% | 4,427 |
| Jul 29, 2025 | 12.09 | 12.09 | 12.05 | 12.09 | 12.09 | 0.08% | 46,640 |
| Jul 28, 2025 | 12.13 | 12.13 | 12.02 | 12.08 | 12.08 | 0.50% | 4,227 |
| Jul 25, 2025 | 12.02 | 12.04 | 12.01 | 12.02 | 12.02 | 0.17% | 2,663 |
| Jul 24, 2025 | 12.12 | 12.12 | 11.98 | 12.00 | 12.00 | 1.01% | 11,913 |
| Jul 23, 2025 | 11.88 | 11.88 | 11.84 | 11.88 | 11.88 | -0.92% | 26,047 |
| Jul 22, 2025 | 11.99 | 11.99 | 11.97 | 11.99 | 11.99 | 0.84% | 12,899 |
| Jul 21, 2025 | 11.93 | 11.93 | 11.87 | 11.89 | 11.89 | -0.17% | 27,583 |