BetaShares Global Cybersecurity ETF (ASX:HACK)
Australia
· Delayed Price · Currency is AUD 12.47
+0.30 (2.47%)
At close: Mar 6, 2026
ASX:HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.30 | 12.49 | 12.30 | 12.46 | - | 2.38% | 64,052 |
| Mar 5, 2026 | 12.10 | 12.18 | 12.10 | 12.17 | 12.17 | 1.16% | 156,054 |
| Mar 4, 2026 | 11.95 | 12.08 | 11.90 | 12.03 | 12.03 | 2.65% | 138,189 |
| Mar 3, 2026 | 11.72 | 11.78 | 11.70 | 11.72 | 11.72 | 1.56% | 124,399 |
| Mar 2, 2026 | 11.60 | 11.68 | 11.52 | 11.54 | 11.54 | -1.45% | 225,756 |
| Feb 27, 2026 | 11.79 | 11.80 | 11.71 | 11.71 | 11.71 | 0.77% | 178,615 |
| Feb 26, 2026 | 11.65 | 11.68 | 11.60 | 11.62 | 11.62 | 1.48% | 202,173 |
| Feb 25, 2026 | 11.50 | 11.57 | 11.44 | 11.45 | 11.45 | -0.26% | 213,603 |
| Feb 24, 2026 | 11.50 | 11.55 | 11.46 | 11.48 | 11.48 | -3.12% | 240,674 |
| Feb 23, 2026 | 12.00 | 12.01 | 11.84 | 11.85 | 11.85 | -4.28% | 572,143 |
| Feb 20, 2026 | 12.35 | 12.42 | 12.30 | 12.38 | 12.38 | 0.16% | 116,527 |
| Feb 19, 2026 | 12.39 | 12.42 | 12.35 | 12.36 | 12.36 | 1.48% | 123,866 |
| Feb 18, 2026 | 12.25 | 12.25 | 12.14 | 12.18 | 12.18 | -2.48% | 163,658 |
| Feb 17, 2026 | 12.53 | 12.56 | 12.47 | 12.49 | 12.49 | -0.32% | 107,793 |
| Feb 16, 2026 | 12.48 | 12.57 | 12.48 | 12.53 | 12.53 | 2.96% | 181,302 |
| Feb 13, 2026 | 12.21 | 12.22 | 12.13 | 12.17 | 12.17 | -2.95% | 184,040 |
| Feb 12, 2026 | 12.60 | 12.77 | 12.52 | 12.54 | 12.54 | -3.39% | 299,427 |
| Feb 11, 2026 | 12.96 | 13.02 | 12.91 | 12.98 | 12.98 | 0.70% | 86,178 |
| Feb 10, 2026 | 12.77 | 12.89 | 12.77 | 12.89 | 12.89 | 1.34% | 118,115 |
| Feb 9, 2026 | 12.64 | 12.77 | 12.64 | 12.72 | 12.72 | 1.92% | 158,930 |
| Feb 6, 2026 | 12.60 | 12.60 | 12.40 | 12.48 | 12.48 | -1.96% | 208,694 |
| Feb 5, 2026 | 12.67 | 12.73 | 12.63 | 12.73 | 12.73 | 0.47% | 243,110 |
| Feb 4, 2026 | 13.10 | 13.13 | 12.62 | 12.67 | 12.67 | -4.02% | 213,777 |
| Feb 3, 2026 | 13.30 | 13.33 | 13.17 | 13.20 | 13.20 | 0.76% | 127,506 |
| Feb 2, 2026 | 13.08 | 13.15 | 13.01 | 13.10 | 13.10 | 0.46% | 119,128 |
| Jan 30, 2026 | 13.10 | 13.10 | 12.99 | 13.04 | 13.04 | -2.18% | 203,475 |
| Jan 29, 2026 | 13.56 | 13.56 | 13.31 | 13.33 | 13.33 | -2.84% | 185,144 |
| Jan 28, 2026 | 13.71 | 13.78 | 13.65 | 13.72 | 13.72 | -1.22% | 195,367 |
| Jan 27, 2026 | 13.70 | 13.90 | 13.70 | 13.89 | 13.89 | 2.13% | 299,917 |
| Jan 23, 2026 | 13.68 | 13.72 | 13.60 | 13.60 | 13.60 | -0.29% | 194,924 |
| Jan 22, 2026 | 13.75 | 13.79 | 13.64 | 13.64 | 13.64 | -1.09% | 121,279 |
| Jan 21, 2026 | 13.84 | 13.84 | 13.75 | 13.79 | 13.79 | -1.22% | 144,813 |
| Jan 20, 2026 | 14.05 | 14.07 | 13.96 | 13.96 | 13.96 | -0.85% | 140,217 |
| Jan 19, 2026 | 14.27 | 14.27 | 14.07 | 14.08 | 14.08 | -1.33% | 171,793 |
| Jan 16, 2026 | 14.32 | 14.33 | 14.25 | 14.27 | 14.27 | -0.49% | 125,709 |
| Jan 15, 2026 | 14.34 | 14.39 | 14.31 | 14.34 | 14.34 | - | 215,210 |
| Jan 14, 2026 | 14.36 | 14.43 | 14.33 | 14.34 | 14.34 | -0.14% | 79,595 |
| Jan 13, 2026 | 14.36 | 14.43 | 14.32 | 14.36 | 14.36 | 0.42% | 126,416 |
| Jan 12, 2026 | 14.34 | 14.42 | 14.28 | 14.30 | 14.30 | - | 131,346 |
| Jan 9, 2026 | 14.40 | 14.44 | 14.30 | 14.30 | 14.30 | -1.52% | 79,548 |
| Jan 8, 2026 | 14.40 | 14.52 | 14.40 | 14.52 | 14.52 | 2.33% | 108,918 |
| Jan 7, 2026 | 14.19 | 14.25 | 14.16 | 14.19 | 14.19 | 0.14% | 91,031 |
| Jan 6, 2026 | 14.10 | 14.17 | 14.09 | 14.17 | 14.17 | 1.14% | 118,393 |
| Jan 5, 2026 | 14.19 | 14.19 | 14.01 | 14.01 | 14.01 | -1.34% | 164,793 |
| Jan 2, 2026 | 14.24 | 14.27 | 14.20 | 14.20 | 14.20 | -0.91% | 85,854 |
| Dec 31, 2025 | 14.34 | 14.35 | 14.29 | 14.33 | 14.33 | -0.07% | 57,397 |
| Dec 30, 2025 | 14.41 | 14.45 | 14.34 | 14.34 | 14.34 | -0.42% | 60,781 |
| Dec 29, 2025 | 14.50 | 14.54 | 14.40 | 14.40 | 14.40 | -0.35% | 102,038 |
| Dec 24, 2025 | 14.50 | 14.50 | 14.42 | 14.45 | 14.45 | -1.10% | 49,149 |
| Dec 23, 2025 | 14.60 | 14.69 | 14.60 | 14.61 | 14.61 | 0.62% | 128,397 |
| Dec 22, 2025 | 14.60 | 14.85 | 14.52 | 14.52 | 14.52 | 0.14% | 137,981 |
| Dec 19, 2025 | 14.51 | 14.59 | 14.50 | 14.50 | 14.50 | 0.97% | 107,240 |
| Dec 18, 2025 | 14.43 | 14.43 | 14.36 | 14.36 | 14.36 | -1.24% | 160,012 |
| Dec 17, 2025 | 14.50 | 14.55 | 14.47 | 14.54 | 14.54 | 1.47% | 123,554 |
| Dec 16, 2025 | 14.55 | 14.55 | 14.33 | 14.33 | 14.33 | -2.85% | 137,635 |
| Dec 15, 2025 | 14.92 | 14.94 | 14.72 | 14.75 | 14.75 | -1.40% | 122,739 |
| Dec 12, 2025 | 14.97 | 15.11 | 14.96 | 14.96 | 14.96 | 0.07% | 199,763 |
| Dec 11, 2025 | 15.10 | 15.12 | 14.95 | 14.95 | 14.95 | -0.80% | 73,098 |
| Dec 10, 2025 | 15.06 | 15.08 | 15.03 | 15.07 | 15.07 | 0.87% | 69,604 |
| Dec 9, 2025 | 15.00 | 15.04 | 14.93 | 14.94 | 14.94 | 0.27% | 97,715 |
| Dec 8, 2025 | 14.92 | 14.99 | 14.90 | 14.90 | 14.90 | - | 113,755 |
| Dec 5, 2025 | 14.95 | 15.03 | 14.90 | 14.90 | 14.90 | 0.88% | 144,880 |
| Dec 4, 2025 | 14.88 | 14.94 | 14.77 | 14.77 | 14.77 | 0.20% | 103,158 |
| Dec 3, 2025 | 14.70 | 14.77 | 14.70 | 14.74 | 14.74 | 0.61% | 76,052 |
| Dec 2, 2025 | 14.76 | 14.81 | 14.65 | 14.65 | 14.65 | -0.61% | 86,663 |
| Dec 1, 2025 | 14.90 | 14.98 | 14.74 | 14.74 | 14.74 | -0.67% | 124,201 |
| Nov 28, 2025 | 14.71 | 14.96 | 14.71 | 14.84 | 14.84 | 1.09% | 126,190 |
| Nov 27, 2025 | 14.84 | 14.87 | 14.68 | 14.68 | 14.68 | -2.26% | 96,080 |
| Nov 26, 2025 | 14.97 | 15.04 | 14.97 | 15.02 | 15.02 | 1.28% | 125,607 |
| Nov 25, 2025 | 14.80 | 14.87 | 14.80 | 14.83 | 14.83 | 1.51% | 102,701 |
| Nov 24, 2025 | 14.74 | 14.77 | 14.61 | 14.61 | 14.61 | -1.02% | 129,723 |
| Nov 21, 2025 | 14.70 | 14.78 | 14.67 | 14.76 | 14.76 | -1.93% | 150,940 |
| Nov 20, 2025 | 15.00 | 15.13 | 15.00 | 15.05 | 15.05 | 0.94% | 152,731 |
| Nov 19, 2025 | 14.88 | 14.96 | 14.85 | 14.91 | 14.91 | -0.40% | 135,082 |
| Nov 18, 2025 | 15.07 | 15.08 | 14.93 | 14.97 | 14.97 | -0.86% | 150,126 |
| Nov 17, 2025 | 15.15 | 15.23 | 15.05 | 15.10 | 15.10 | -0.33% | 173,302 |
| Nov 14, 2025 | 15.21 | 15.25 | 15.13 | 15.15 | 15.15 | -2.19% | 148,801 |
| Nov 13, 2025 | 15.50 | 15.63 | 15.38 | 15.49 | 15.49 | -0.96% | 129,548 |
| Nov 12, 2025 | 15.65 | 15.69 | 15.57 | 15.64 | 15.64 | 0.51% | 109,248 |
| Nov 11, 2025 | 15.51 | 15.61 | 15.51 | 15.56 | 15.56 | 0.65% | 90,345 |
| Nov 10, 2025 | 15.41 | 15.49 | 15.40 | 15.46 | 15.46 | 1.24% | 132,053 |
| Nov 7, 2025 | 15.29 | 15.34 | 15.27 | 15.27 | 15.27 | -0.07% | 156,217 |
| Nov 6, 2025 | 15.35 | 15.39 | 15.26 | 15.28 | 15.28 | -0.71% | 109,710 |
| Nov 5, 2025 | 15.43 | 15.49 | 15.34 | 15.39 | 15.39 | -1.22% | 196,223 |
| Nov 4, 2025 | 15.67 | 15.70 | 15.56 | 15.58 | 15.58 | -0.57% | 113,137 |
| Nov 3, 2025 | 15.57 | 15.73 | 15.57 | 15.67 | 15.67 | 0.90% | 162,474 |
| Oct 31, 2025 | 15.52 | 15.61 | 15.45 | 15.53 | 15.53 | 1.04% | 145,607 |
| Oct 30, 2025 | 15.50 | 15.65 | 15.37 | 15.37 | 15.37 | -1.79% | 164,597 |
| Oct 29, 2025 | 15.65 | 15.70 | 15.57 | 15.65 | 15.65 | - | 108,207 |
| Oct 28, 2025 | 15.73 | 15.73 | 15.65 | 15.65 | 15.65 | -1.14% | 161,224 |
| Oct 27, 2025 | 15.83 | 15.86 | 15.81 | 15.83 | 15.83 | 0.38% | 127,417 |
| Oct 24, 2025 | 15.72 | 15.79 | 15.72 | 15.77 | 15.77 | 0.83% | 92,002 |
| Oct 23, 2025 | 15.65 | 15.69 | 15.58 | 15.64 | 15.64 | -0.32% | 98,811 |
| Oct 22, 2025 | 15.69 | 15.73 | 15.68 | 15.69 | 15.69 | 0.77% | 168,657 |
| Oct 21, 2025 | 15.55 | 15.60 | 15.54 | 15.57 | 15.57 | 0.84% | 143,762 |
| Oct 20, 2025 | 15.30 | 15.44 | 15.28 | 15.44 | 15.44 | 1.25% | 123,524 |
| Oct 17, 2025 | 15.28 | 15.34 | 15.25 | 15.25 | 15.25 | -1.49% | 219,125 |
| Oct 16, 2025 | 15.47 | 15.49 | 15.40 | 15.48 | 15.48 | -0.19% | 174,855 |
| Oct 15, 2025 | 15.60 | 15.60 | 15.48 | 15.51 | 15.51 | -1.02% | 232,365 |
| Oct 14, 2025 | 15.60 | 15.70 | 15.60 | 15.67 | 15.67 | 0.71% | 152,750 |