Global X Hydrogen ETF (ASX:HGEN)
Australia
· Delayed Price · Currency is AUD 7.95
+0.39 (5.16%)
At close: Dec 5, 2025
ASX:HGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.89 | 8.01 | 7.89 | 7.95 | 7.95 | 5.16% | 7,573 |
| Dec 4, 2025 | 7.72 | 7.72 | 7.56 | 7.56 | 7.56 | -1.82% | 42,110 |
| Dec 3, 2025 | 7.58 | 7.70 | 7.58 | 7.70 | 7.70 | 2.94% | 21,109 |
| Dec 2, 2025 | 7.58 | 7.58 | 7.44 | 7.48 | 7.48 | -2.22% | 16,017 |
| Dec 1, 2025 | 7.26 | 7.82 | 7.26 | 7.65 | 7.65 | 6.25% | 50,158 |
| Nov 28, 2025 | 7.49 | 7.57 | 7.20 | 7.20 | 7.20 | -3.74% | 20,162 |
| Nov 27, 2025 | 7.32 | 7.55 | 7.32 | 7.48 | 7.48 | 2.12% | 18,989 |
| Nov 26, 2025 | 7.39 | 7.39 | 7.32 | 7.33 | 7.33 | -0.07% | 5,913 |
| Nov 25, 2025 | 7.28 | 7.38 | 7.28 | 7.33 | 7.33 | 1.66% | 61,446 |
| Nov 24, 2025 | 7.18 | 7.32 | 7.18 | 7.21 | 7.21 | 0.28% | 105,032 |
| Nov 21, 2025 | 7.48 | 7.48 | 7.18 | 7.19 | 7.19 | -9.33% | 64,915 |
| Nov 20, 2025 | 7.83 | 7.97 | 7.82 | 7.93 | 7.93 | 6.87% | 32,502 |
| Nov 19, 2025 | 7.52 | 7.52 | 7.39 | 7.42 | 7.42 | -2.50% | 14,079 |
| Nov 18, 2025 | 7.86 | 7.86 | 7.58 | 7.61 | 7.61 | -4.87% | 25,160 |
| Nov 17, 2025 | 7.91 | 8.04 | 7.91 | 8.00 | 8.00 | 1.27% | 16,149 |
| Nov 14, 2025 | 7.94 | 7.96 | 7.86 | 7.90 | 7.90 | -7.49% | 39,685 |
| Nov 13, 2025 | 8.55 | 8.55 | 8.47 | 8.54 | 8.54 | -0.12% | 9,415 |
| Nov 12, 2025 | 8.91 | 8.91 | 8.51 | 8.55 | 8.55 | -4.04% | 42,068 |
| Nov 11, 2025 | 9.09 | 9.14 | 8.91 | 8.91 | 8.91 | -0.67% | 27,557 |
| Nov 10, 2025 | 8.88 | 8.99 | 8.86 | 8.97 | 8.97 | 1.47% | 5,704 |
| Nov 7, 2025 | 9.00 | 9.00 | 8.84 | 8.84 | 8.84 | -2.75% | 26,146 |
| Nov 6, 2025 | 9.10 | 9.16 | 9.01 | 9.09 | 9.09 | 4.97% | 77,778 |
| Nov 5, 2025 | 8.79 | 8.79 | 8.52 | 8.66 | 8.66 | -4.94% | 82,347 |
| Nov 4, 2025 | 9.19 | 9.27 | 9.11 | 9.11 | 9.11 | 1.79% | 24,447 |
| Nov 3, 2025 | 8.90 | 9.04 | 8.90 | 8.95 | 8.95 | 0.79% | 5,076 |
| Oct 31, 2025 | 8.97 | 9.11 | 8.88 | 8.88 | 8.88 | -1.99% | 9,763 |
| Oct 30, 2025 | 8.93 | 9.10 | 8.93 | 9.06 | 9.06 | 1.57% | 31,038 |
| Oct 29, 2025 | 8.84 | 8.97 | 8.83 | 8.92 | 8.92 | 6.95% | 59,025 |
| Oct 28, 2025 | 8.47 | 8.47 | 8.29 | 8.34 | 8.34 | -1.30% | 10,527 |
| Oct 27, 2025 | 8.35 | 8.50 | 8.35 | 8.45 | 8.45 | 4.19% | 8,835 |
| Oct 24, 2025 | 8.07 | 8.14 | 8.03 | 8.11 | 8.11 | 2.79% | 37,597 |
| Oct 23, 2025 | 7.91 | 7.93 | 7.83 | 7.89 | 7.89 | -3.31% | 20,357 |
| Oct 22, 2025 | 8.45 | 8.45 | 8.07 | 8.16 | 8.16 | -4.34% | 9,831 |
| Oct 21, 2025 | 8.59 | 8.60 | 8.52 | 8.53 | 8.53 | -0.47% | 10,628 |
| Oct 20, 2025 | 8.50 | 8.61 | 8.50 | 8.57 | 8.57 | -0.23% | 12,043 |
| Oct 17, 2025 | 8.95 | 8.95 | 8.59 | 8.59 | 8.59 | -3.91% | 27,064 |
| Oct 16, 2025 | 8.92 | 8.94 | 8.86 | 8.94 | 8.94 | 0.34% | 25,274 |
| Oct 15, 2025 | 8.64 | 8.91 | 8.64 | 8.91 | 8.91 | 4.58% | 15,082 |
| Oct 14, 2025 | 8.38 | 8.69 | 8.38 | 8.52 | 8.52 | 8.67% | 49,449 |
| Oct 13, 2025 | 7.86 | 7.86 | 7.74 | 7.84 | 7.84 | -1.63% | 22,244 |
| Oct 10, 2025 | 7.92 | 8.02 | 7.91 | 7.97 | 7.97 | 0.63% | 26,701 |
| Oct 9, 2025 | 7.96 | 7.97 | 7.90 | 7.92 | 7.92 | -1.00% | 30,470 |
| Oct 8, 2025 | 8.10 | 8.10 | 7.94 | 8.00 | 8.00 | -0.62% | 20,685 |
| Oct 7, 2025 | 8.09 | 8.09 | 8.04 | 8.05 | 8.05 | 0.25% | 45,893 |
| Oct 6, 2025 | 7.95 | 8.13 | 7.95 | 8.03 | 8.03 | 6.50% | 39,400 |
| Oct 3, 2025 | 7.60 | 7.60 | 7.47 | 7.54 | 7.54 | 0.27% | 25,897 |
| Oct 2, 2025 | 7.27 | 7.53 | 7.27 | 7.52 | 7.52 | 6.82% | 40,085 |
| Oct 1, 2025 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | 4.14% | 14,956 |
| Sep 30, 2025 | 6.80 | 6.80 | 6.75 | 6.76 | 6.76 | -0.44% | 9,515 |
| Sep 29, 2025 | 6.76 | 6.84 | 6.75 | 6.79 | 6.79 | 0.59% | 10,067 |
| Sep 26, 2025 | 6.76 | 6.78 | 6.71 | 6.75 | 6.75 | - | 15,824 |
| Sep 25, 2025 | 6.73 | 6.82 | 6.73 | 6.75 | 6.75 | -3.30% | 16,061 |
| Sep 24, 2025 | 7.04 | 7.04 | 6.94 | 6.98 | 6.98 | -3.72% | 30,341 |
| Sep 23, 2025 | 7.27 | 7.30 | 7.16 | 7.25 | 7.25 | 2.84% | 53,655 |
| Sep 22, 2025 | 7.03 | 7.08 | 7.00 | 7.05 | 7.05 | 2.17% | 36,352 |
| Sep 19, 2025 | 7.00 | 7.00 | 6.88 | 6.90 | 6.90 | 0.44% | 18,943 |
| Sep 18, 2025 | 6.69 | 6.93 | 6.69 | 6.87 | 6.87 | 7.01% | 17,876 |
| Sep 17, 2025 | 6.17 | 6.44 | 6.11 | 6.42 | 6.42 | 2.56% | 17,473 |
| Sep 16, 2025 | 6.28 | 6.28 | 6.23 | 6.26 | 6.26 | 0.64% | 14,884 |
| Sep 15, 2025 | 6.17 | 6.23 | 6.17 | 6.22 | 6.22 | 0.97% | 16,590 |
| Sep 12, 2025 | 6.07 | 6.19 | 6.07 | 6.16 | 6.16 | 2.16% | 41,890 |
| Sep 11, 2025 | 5.93 | 6.03 | 5.93 | 6.03 | 6.03 | 3.43% | 17,449 |
| Sep 10, 2025 | 5.75 | 5.87 | 5.75 | 5.83 | 5.83 | 2.28% | 12,037 |
| Sep 9, 2025 | 5.75 | 5.76 | 5.70 | 5.70 | 5.70 | -1.55% | 3,650 |
| Sep 8, 2025 | 5.80 | 5.80 | 5.77 | 5.79 | 5.79 | 1.22% | 3,501 |
| Sep 5, 2025 | 5.69 | 5.73 | 5.69 | 5.72 | 5.72 | 0.88% | 2,584 |
| Sep 4, 2025 | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | 1.25% | 6,235 |
| Sep 3, 2025 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | -2.95% | 42,728 |
| Sep 2, 2025 | 5.80 | 5.80 | 5.74 | 5.77 | 5.77 | -0.35% | 7,208 |
| Sep 1, 2025 | 5.87 | 5.87 | 5.77 | 5.79 | 5.79 | -2.36% | 11,584 |
| Aug 29, 2025 | 5.89 | 5.95 | 5.89 | 5.93 | 5.93 | 1.54% | 12,762 |
| Aug 28, 2025 | 5.87 | 5.87 | 5.82 | 5.84 | 5.84 | -0.34% | 3,787 |
| Aug 27, 2025 | 5.84 | 5.89 | 5.84 | 5.86 | 5.86 | 0.86% | 4,708 |
| Aug 26, 2025 | 5.86 | 5.86 | 5.80 | 5.81 | 5.81 | -0.34% | 5,371 |
| Aug 25, 2025 | 5.80 | 5.86 | 5.80 | 5.83 | 5.83 | 3.00% | 6,226 |
| Aug 22, 2025 | 5.67 | 5.68 | 5.61 | 5.66 | 5.66 | 1.07% | 3,508 |
| Aug 21, 2025 | 5.49 | 5.62 | 5.49 | 5.60 | 5.60 | 2.00% | 2,747 |
| Aug 20, 2025 | 5.60 | 5.60 | 5.47 | 5.49 | 5.49 | -3.17% | 5,999 |
| Aug 19, 2025 | 5.73 | 5.73 | 5.67 | 5.67 | 5.67 | -0.53% | 23,691 |
| Aug 18, 2025 | 5.77 | 5.77 | 5.67 | 5.70 | 5.70 | - | 9,302 |
| Aug 15, 2025 | 5.66 | 5.70 | 5.65 | 5.70 | 5.70 | 1.60% | 36,341 |
| Aug 14, 2025 | 5.50 | 5.63 | 5.50 | 5.61 | 5.61 | 2.56% | 7,186 |
| Aug 13, 2025 | 5.46 | 5.49 | 5.46 | 5.47 | 5.47 | 1.67% | 3,723 |
| Aug 12, 2025 | 5.40 | 5.41 | 5.38 | 5.38 | 5.38 | -0.37% | 3,669 |
| Aug 11, 2025 | 5.45 | 5.45 | 5.34 | 5.40 | 5.40 | 0.75% | 10,078 |
| Aug 8, 2025 | 5.39 | 5.39 | 5.36 | 5.36 | 5.36 | - | 3,208 |
| Aug 7, 2025 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | -0.74% | 11,050 |
| Aug 6, 2025 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 1.69% | 10,002 |
| Aug 5, 2025 | 5.31 | 5.34 | 5.31 | 5.31 | 5.31 | 2.12% | 1,685 |
| Aug 4, 2025 | 5.25 | 5.25 | 5.16 | 5.20 | 5.20 | -1.89% | 20,238 |
| Aug 1, 2025 | 5.47 | 5.47 | 5.30 | 5.30 | 5.30 | -3.11% | 4,547 |
| Jul 31, 2025 | 5.46 | 5.50 | 5.46 | 5.47 | 5.47 | 0.18% | 5,560 |
| Jul 30, 2025 | 5.50 | 5.50 | 5.44 | 5.46 | 5.46 | -0.82% | 24,520 |
| Jul 29, 2025 | 5.44 | 5.51 | 5.44 | 5.51 | 5.51 | 1.19% | 22,341 |
| Jul 28, 2025 | 5.46 | 5.51 | 5.42 | 5.44 | 5.44 | 0.18% | 20,139 |
| Jul 25, 2025 | 5.25 | 5.43 | 5.25 | 5.43 | 5.43 | 3.43% | 10,621 |
| Jul 24, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 5,698 |
| Jul 23, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 7,604 |
| Jul 22, 2025 | 5.23 | 5.25 | 5.20 | 5.20 | 5.20 | -0.38% | 3,757 |
| Jul 21, 2025 | 5.21 | 5.23 | 5.20 | 5.22 | 5.22 | 0.38% | 6,281 |