BetaShares Global Cybersecurity ETF (ASX:HACK)
Australia
· Delayed Price · Currency is AUD 12.43
+0.03 (0.24%)
Apr 29, 2026, 4:10 PM AEST
ASX:HACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.40 | 12.47 | 12.37 | 12.43 | 12.43 | 0.24% | 72,966 |
| Apr 28, 2026 | 12.43 | 12.46 | 12.40 | 12.40 | 12.40 | 0.16% | 96,510 |
| Apr 27, 2026 | 12.40 | 12.45 | 12.38 | 12.38 | 12.38 | 0.49% | 108,401 |
| Apr 24, 2026 | 12.36 | 12.38 | 12.32 | 12.32 | 12.32 | -1.99% | 172,480 |
| Apr 23, 2026 | 12.68 | 12.69 | 12.55 | 12.57 | 12.57 | -0.87% | 137,718 |
| Apr 22, 2026 | 12.62 | 12.69 | 12.62 | 12.68 | 12.68 | 2.26% | 121,062 |
| Apr 21, 2026 | 12.35 | 12.42 | 12.35 | 12.40 | 12.40 | 1.81% | 113,605 |
| Apr 20, 2026 | 12.24 | 12.25 | 12.18 | 12.18 | 12.18 | 0.25% | 99,849 |
| Apr 17, 2026 | 12.20 | 12.22 | 12.15 | 12.15 | 12.15 | 2.10% | 175,922 |
| Apr 16, 2026 | 11.90 | 11.96 | 11.87 | 11.90 | 11.90 | 2.15% | 169,931 |
| Apr 15, 2026 | 11.75 | 11.75 | 11.62 | 11.65 | 11.65 | -1.02% | 175,610 |
| Apr 14, 2026 | 11.76 | 11.82 | 11.76 | 11.77 | 11.77 | 3.88% | 130,168 |
| Apr 13, 2026 | 11.47 | 11.47 | 11.29 | 11.33 | 11.33 | -4.31% | 155,459 |
| Apr 10, 2026 | 11.81 | 11.85 | 11.76 | 11.84 | 11.84 | -3.82% | 212,122 |
| Apr 9, 2026 | 12.34 | 12.36 | 12.30 | 12.31 | 12.31 | -3.15% | 136,240 |
| Apr 8, 2026 | 12.56 | 12.72 | 12.55 | 12.71 | 12.71 | 4.44% | 258,329 |
| Apr 7, 2026 | 12.10 | 12.27 | 12.10 | 12.17 | 12.17 | 2.18% | 752,466 |
| Apr 2, 2026 | 12.10 | 12.11 | 11.91 | 11.91 | 11.91 | -1.16% | 130,358 |
| Apr 1, 2026 | 12.01 | 12.20 | 12.01 | 12.05 | 12.05 | 2.03% | 135,433 |
| Mar 31, 2026 | 11.75 | 11.88 | 11.68 | 11.81 | 11.81 | 0.51% | 146,988 |
| Mar 30, 2026 | 11.95 | 11.95 | 11.62 | 11.75 | 11.75 | -3.85% | 180,086 |
| Mar 27, 2026 | 12.08 | 12.22 | 12.02 | 12.22 | 12.22 | 1.83% | 121,736 |
| Mar 26, 2026 | 12.07 | 12.07 | 12.00 | 12.00 | 12.00 | -0.91% | 128,934 |
| Mar 25, 2026 | 12.02 | 12.11 | 11.97 | 12.11 | 12.11 | -0.49% | 131,157 |
| Mar 24, 2026 | 12.15 | 12.30 | 12.15 | 12.17 | 12.17 | 1.50% | 161,707 |
| Mar 23, 2026 | 12.04 | 12.04 | 11.95 | 11.99 | 11.99 | -1.24% | 159,549 |
| Mar 20, 2026 | 12.17 | 12.20 | 12.13 | 12.14 | 12.14 | -0.25% | 97,690 |
| Mar 19, 2026 | 12.19 | 12.23 | 12.14 | 12.17 | 12.17 | - | 131,796 |
| Mar 18, 2026 | 12.10 | 12.17 | 12.06 | 12.17 | 12.17 | 1.08% | 108,251 |
| Mar 17, 2026 | 12.15 | 12.15 | 11.97 | 12.04 | 12.04 | -2.11% | 135,023 |
| Mar 16, 2026 | 12.30 | 12.38 | 12.29 | 12.30 | 12.30 | 0.65% | 125,720 |
| Mar 13, 2026 | 12.18 | 12.26 | 12.16 | 12.22 | 12.22 | 1.83% | 154,468 |
| Mar 12, 2026 | 12.18 | 12.18 | 12.00 | 12.00 | 12.00 | -1.32% | 117,880 |
| Mar 11, 2026 | 12.25 | 12.25 | 12.15 | 12.16 | 12.16 | -1.06% | 173,672 |
| Mar 10, 2026 | 12.33 | 12.39 | 12.29 | 12.29 | 12.29 | 1.15% | 259,736 |
| Mar 9, 2026 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | -2.57% | 146,068 |
| Mar 6, 2026 | 12.30 | 12.49 | 12.30 | 12.47 | 12.47 | 2.47% | 114,386 |
| 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 |