BetaShares Global Cybersecurity ETF (ASX:HACK)
Australia
· Delayed Price · Currency is AUD 14.90
+0.13 (0.88%)
At close: Dec 5, 2025
ASX:HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 15.55 | 15.61 | 15.54 | 15.56 | 15.56 | -1.08% | 185,856 |
| Oct 10, 2025 | 15.76 | 15.79 | 15.73 | 15.73 | 15.73 | 0.45% | 91,280 |
| Oct 9, 2025 | 15.70 | 15.78 | 15.65 | 15.66 | 15.66 | 1.49% | 167,234 |
| Oct 8, 2025 | 15.39 | 15.45 | 15.34 | 15.43 | 15.43 | -0.06% | 190,106 |
| Oct 7, 2025 | 15.49 | 15.50 | 15.43 | 15.44 | 15.44 | -0.32% | 237,201 |
| Oct 6, 2025 | 15.52 | 15.56 | 15.43 | 15.49 | 15.49 | -0.45% | 90,459 |
| Oct 3, 2025 | 15.49 | 15.59 | 15.45 | 15.56 | 15.56 | 1.17% | 96,124 |
| Oct 2, 2025 | 15.26 | 15.46 | 15.26 | 15.38 | 15.38 | 1.32% | 190,930 |
| Oct 1, 2025 | 15.27 | 15.30 | 15.18 | 15.18 | 15.18 | -0.65% | 124,526 |
| Sep 30, 2025 | 15.38 | 15.39 | 15.28 | 15.28 | 15.28 | -0.65% | 112,458 |
| Sep 29, 2025 | 15.39 | 15.41 | 15.36 | 15.38 | 15.38 | 0.65% | 94,745 |
| Sep 26, 2025 | 15.32 | 15.33 | 15.26 | 15.28 | 15.28 | -0.07% | 139,233 |
| Sep 25, 2025 | 15.28 | 15.32 | 15.25 | 15.29 | 15.29 | 0.20% | 86,193 |
| Sep 24, 2025 | 15.35 | 15.35 | 15.25 | 15.26 | 15.26 | -1.36% | 126,557 |
| Sep 23, 2025 | 15.49 | 15.52 | 15.44 | 15.47 | 15.47 | 0.19% | 107,367 |
| Sep 22, 2025 | 15.49 | 15.51 | 15.44 | 15.44 | 15.44 | 0.13% | 196,550 |
| Sep 19, 2025 | 15.36 | 15.47 | 15.36 | 15.42 | 15.42 | 1.92% | 111,905 |
| Sep 18, 2025 | 15.06 | 15.19 | 15.06 | 15.13 | 15.13 | 1.00% | 102,871 |
| Sep 17, 2025 | 15.00 | 15.01 | 14.96 | 14.98 | 14.98 | -1.06% | 120,446 |
| Sep 16, 2025 | 15.08 | 15.15 | 15.05 | 15.14 | 15.14 | 0.87% | 144,461 |
| Sep 15, 2025 | 15.04 | 15.09 | 14.93 | 15.01 | 15.01 | -0.60% | 148,016 |
| Sep 12, 2025 | 15.07 | 15.10 | 15.02 | 15.10 | 15.10 | - | 102,771 |
| Sep 11, 2025 | 15.02 | 15.10 | 15.02 | 15.10 | 15.10 | 0.67% | 177,388 |
| Sep 10, 2025 | 15.04 | 15.04 | 15.00 | 15.00 | 15.00 | 0.07% | 101,743 |
| Sep 9, 2025 | 15.00 | 15.08 | 14.98 | 14.99 | 14.99 | 0.94% | 109,024 |
| Sep 8, 2025 | 14.88 | 14.93 | 14.85 | 14.85 | 14.85 | 0.54% | 120,156 |
| Sep 5, 2025 | 14.73 | 14.79 | 14.73 | 14.77 | 14.77 | 0.68% | 105,073 |
| Sep 4, 2025 | 14.67 | 14.72 | 14.66 | 14.67 | 14.67 | -0.34% | 131,642 |
| Sep 3, 2025 | 14.74 | 14.76 | 14.67 | 14.72 | 14.72 | -0.54% | 168,165 |
| Sep 2, 2025 | 14.82 | 14.85 | 14.80 | 14.80 | 14.80 | -0.20% | 84,275 |
| Sep 1, 2025 | 14.86 | 14.88 | 14.81 | 14.83 | 14.83 | -0.94% | 140,905 |
| Aug 29, 2025 | 15.00 | 15.03 | 14.96 | 14.97 | 14.97 | 1.01% | 122,583 |
| Aug 28, 2025 | 14.80 | 14.84 | 14.76 | 14.82 | 14.82 | 0.14% | 115,657 |
| Aug 27, 2025 | 14.79 | 14.83 | 14.76 | 14.80 | 14.80 | 0.20% | 202,397 |
| Aug 26, 2025 | 14.79 | 14.83 | 14.67 | 14.77 | 14.77 | -0.47% | 197,859 |
| Aug 25, 2025 | 14.85 | 14.88 | 14.81 | 14.84 | 14.84 | 0.07% | 176,212 |
| Aug 22, 2025 | 14.81 | 14.83 | 14.78 | 14.83 | 14.83 | - | 110,452 |
| Aug 21, 2025 | 14.87 | 14.89 | 14.79 | 14.83 | 14.83 | 0.88% | 135,830 |
| Aug 20, 2025 | 14.75 | 14.77 | 14.70 | 14.70 | 14.70 | -0.61% | 83,306 |
| Aug 19, 2025 | 14.78 | 14.83 | 14.77 | 14.79 | 14.79 | 0.75% | 159,931 |
| Aug 18, 2025 | 14.68 | 14.72 | 14.66 | 14.68 | 14.68 | 0.07% | 140,732 |
| Aug 15, 2025 | 14.66 | 14.72 | 14.63 | 14.67 | 14.67 | -0.34% | 179,539 |
| Aug 14, 2025 | 14.74 | 14.75 | 14.68 | 14.72 | 14.72 | 0.07% | 134,244 |
| Aug 13, 2025 | 14.70 | 14.73 | 14.68 | 14.71 | 14.71 | 1.24% | 144,908 |
| Aug 12, 2025 | 14.50 | 14.53 | 14.44 | 14.53 | 14.53 | 0.21% | 156,208 |
| Aug 11, 2025 | 14.50 | 14.60 | 14.46 | 14.50 | 14.50 | - | 155,767 |
| Aug 8, 2025 | 14.66 | 14.66 | 14.50 | 14.50 | 14.50 | -1.76% | 229,489 |
| Aug 7, 2025 | 14.77 | 14.82 | 14.72 | 14.76 | 14.76 | -0.07% | 182,667 |
| Aug 6, 2025 | 14.97 | 14.97 | 14.72 | 14.77 | 14.77 | -1.66% | 198,129 |
| Aug 5, 2025 | 14.95 | 15.03 | 14.95 | 15.02 | 15.02 | 1.90% | 176,207 |
| Aug 4, 2025 | 14.74 | 14.74 | 14.67 | 14.74 | 14.74 | -1.54% | 180,729 |
| Aug 1, 2025 | 15.04 | 15.05 | 14.97 | 14.97 | 14.97 | -1.19% | 167,931 |
| Jul 31, 2025 | 15.25 | 15.29 | 15.15 | 15.15 | 15.15 | -0.46% | 212,848 |
| Jul 30, 2025 | 15.18 | 15.22 | 15.15 | 15.22 | 15.22 | 0.46% | 120,742 |
| Jul 29, 2025 | 15.15 | 15.18 | 15.13 | 15.15 | 15.15 | -0.46% | 81,155 |
| Jul 28, 2025 | 15.12 | 15.22 | 15.12 | 15.22 | 15.22 | 1.26% | 352,308 |
| Jul 25, 2025 | 15.00 | 15.05 | 14.96 | 15.03 | 15.03 | 0.60% | 125,848 |
| Jul 24, 2025 | 15.02 | 15.07 | 14.92 | 14.94 | 14.94 | -0.93% | 189,665 |
| Jul 23, 2025 | 15.07 | 15.13 | 15.03 | 15.08 | 15.08 | -0.79% | 152,289 |
| Jul 22, 2025 | 15.20 | 15.27 | 15.19 | 15.20 | 15.20 | 0.20% | 144,911 |
| Jul 21, 2025 | 15.15 | 15.20 | 15.14 | 15.17 | 15.17 | 0.13% | 126,365 |