Skip to main content
Global X Hydrogen ETF (ASX:HGEN)
Australia flag Australia · Delayed Price · Currency is AUD
10.90
+0.10 (0.93%)
Apr 28, 2026, 3:53 PM AEST

ASX:HGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.8210.9110.7710.9010.900.93%33,228
Apr 27, 202610.9210.9210.7510.8010.80-1.10%14,067
Apr 24, 202610.9310.9510.8610.9210.921.11%27,805
Apr 23, 202610.8310.9410.5410.8010.800.47%45,075
Apr 22, 202610.6010.7710.6010.7510.751.22%8,702
Apr 21, 202610.5310.7210.5310.6210.623.61%48,427
Apr 20, 202610.2710.3810.2510.2510.25-0.10%53,639
Apr 17, 202610.2710.2910.1710.2610.26-0.10%15,671
Apr 16, 202610.2310.2910.1610.2710.270.39%21,776
Apr 15, 202610.1510.3310.1510.2310.233.02%56,288
Apr 14, 20269.7810.099.789.939.935.86%81,833
Apr 13, 20269.359.459.279.389.380.21%50,303
Apr 10, 20269.209.379.209.369.362.86%37,003
Apr 9, 20269.169.169.049.109.10-16,002
Apr 8, 20268.899.118.899.109.104.48%19,969
Apr 7, 20268.388.828.388.718.714.19%6,193
Apr 2, 20268.638.638.368.368.36-2.79%2,615
Apr 1, 20268.588.728.588.608.602.75%4,959
Mar 31, 20268.608.608.188.378.37-1.88%2,287
Mar 30, 20268.648.648.388.538.53-1.27%12,669
Mar 27, 20268.748.748.538.648.64-1.14%7,203
Mar 26, 20268.698.818.678.748.740.81%7,056
Mar 25, 20268.388.718.388.678.673.58%20,192
Mar 24, 20268.588.768.328.378.37-1.06%12,747
Mar 23, 20268.748.748.408.468.46-5.37%27,177
Mar 20, 20269.109.108.938.948.94-0.22%14,353
Mar 19, 20269.089.088.848.968.96-1.54%16,437
Mar 18, 20268.869.108.869.109.102.71%5,470
Mar 17, 20268.818.938.818.868.860.45%2,927
Mar 16, 20268.908.928.778.828.82-1.45%6,793
Mar 13, 20268.799.068.798.958.952.64%10,960
Mar 12, 20268.738.758.588.728.720.11%14,747
Mar 11, 20268.628.748.598.718.711.04%7,692
Mar 10, 20268.568.708.538.628.627.21%17,349
Mar 9, 20268.798.798.048.048.04-9.76%36,269
Mar 6, 20268.958.958.778.918.91-0.45%1,776
Mar 5, 20268.798.958.708.958.956.93%15,997
Mar 4, 20268.808.808.378.378.37-6.58%32,142
Mar 3, 20268.959.208.958.968.960.90%12,163
Mar 2, 20269.199.198.888.888.88-3.58%10,307
Feb 27, 20269.299.299.089.219.21-0.97%25,199
Feb 26, 20269.229.339.229.309.302.20%31,535
Feb 25, 20268.929.108.929.109.102.02%12,836
Feb 24, 20268.808.938.788.928.922.29%17,727
Feb 23, 20268.858.938.728.728.72-2.46%10,412
Feb 20, 20268.878.958.738.948.941.25%21,873
Feb 19, 20268.588.908.588.838.832.08%4,101
Feb 18, 20268.558.658.558.658.651.29%15,921
Feb 17, 20268.668.688.548.548.54-1.39%11,676
Feb 16, 20268.628.728.598.668.660.46%41,947
Feb 13, 20268.808.808.548.628.62-2.05%8,545
Feb 12, 20268.798.888.778.808.800.11%5,036
Feb 11, 20269.009.008.798.798.79-1.12%2,767
Feb 10, 20268.878.968.878.898.890.68%5,144
Feb 9, 20268.608.918.608.838.833.15%12,371
Feb 6, 20268.728.728.458.568.56-2.28%13,338
Feb 5, 20269.139.138.678.768.76-4.37%17,739
Feb 4, 20268.979.218.979.169.162.35%25,190
Feb 3, 20268.608.958.598.958.953.47%16,167
Feb 2, 20268.808.818.268.658.65-2.92%15,212
Jan 30, 20268.988.988.878.918.91-2.84%4,846
Jan 29, 20269.189.319.159.179.171.33%26,684
Jan 28, 20268.819.058.819.059.053.55%26,820
Jan 27, 20268.938.938.678.748.74-2.89%23,527
Jan 23, 20269.069.088.989.009.00-0.33%7,194
Jan 22, 20268.809.088.809.039.030.67%19,760
Jan 21, 20268.959.078.958.978.970.34%27,131
Jan 20, 20268.998.998.878.948.94-0.83%19,317
Jan 19, 20268.999.028.909.029.022.56%33,310
Jan 16, 20268.778.868.778.798.791.15%10,491
Jan 15, 20268.818.818.688.698.69-1.59%7,602
Jan 14, 20268.618.838.618.838.832.56%3,931
Jan 13, 20268.498.638.428.618.612.74%24,249
Jan 12, 20268.378.468.308.388.383.20%11,665
Jan 9, 20268.008.178.008.128.124.91%10,041
Jan 8, 20267.707.767.707.747.740.78%6,144
Jan 7, 20267.737.737.687.687.68-0.78%2,388
Jan 6, 20267.797.797.657.747.742.93%17,925
Jan 5, 20267.107.547.107.527.526.67%26,925
Jan 2, 20266.957.056.877.057.050.86%15,662
Dec 31, 20257.007.056.996.996.99-1.27%1,614
Dec 30, 20257.057.087.057.087.08-0.70%176
Dec 29, 20257.017.187.017.137.13-0.42%9,532
Dec 24, 20257.167.207.167.167.16-0.28%625
Dec 23, 20257.187.227.177.187.180.14%20,670
Dec 22, 20257.007.207.007.177.173.02%591
Dec 19, 20256.866.996.846.966.962.05%30,287
Dec 18, 20257.007.006.766.826.82-4.62%10,168
Dec 17, 20257.067.157.007.157.151.27%5,762
Dec 16, 20257.277.277.037.067.06-3.95%5,671
Dec 15, 20257.677.677.247.357.35-4.17%6,715
Dec 12, 20257.577.677.577.677.674.42%5,814
Dec 11, 20257.577.577.357.357.35-3.23%17,571
Dec 10, 20257.797.797.577.597.59-1.30%16,848
Dec 9, 20257.827.827.657.697.69-2.66%7,575
Dec 8, 20258.008.027.907.907.90-0.63%2,391
Dec 5, 20257.898.017.897.957.955.16%7,573
Dec 4, 20257.727.727.567.567.56-1.82%42,110
Dec 3, 20257.587.707.587.707.702.94%21,109
Dec 2, 20257.587.587.447.487.48-2.22%16,017