S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares Global Cyber Security (HACK)
BetaShares Global Cyber Security (HACK) Historical

HACK BetaShares Global Cyber Security

11.50

0.03 (0.26%)

Last Updated: 00:01:58

Delayed by 20 minutes

HACK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	11.47	0.00	0.00%	11.47	11.50	11.45	127,255
May 20 2024	11.47	-0.08	-0.69%	11.52	11.53	11.46	84,735
May 17 2024	11.55	-0.06	-0.52%	11.56	11.57	11.53	74,229
May 16 2024	11.61	0.15	1.31%	11.55	11.64	11.55	133,774
May 15 2024	11.46	0.03	0.26%	11.47	11.53	11.45	102,594
May 14 2024	11.43	0.06	0.53%	11.40	11.45	11.40	87,779
May 13 2024	11.37	0.06	0.53%	11.31	11.38	11.31	83,930
May 10 2024	11.31	-0.03	-0.26%	11.33	11.34	11.30	88,491
May 09 2024	11.34	-0.05	-0.44%	11.36	11.39	11.34	102,938
May 08 2024	11.39	-0.02	-0.18%	11.44	11.44	11.39	80,500
May 07 2024	11.41	0.16	1.42%	11.34	11.43	11.34	91,239
May 06 2024	11.25	0.00	0.00%	11.25	11.26	11.23	124,373
May 03 2024	11.25	-0.19	-1.66%	11.35	11.36	11.24	124,477
May 02 2024	11.44	0.01	0.09%	11.45	11.47	11.44	53,107
May 01 2024	11.43	-0.08	-0.70%	11.48	11.49	11.43	129,206
Apr 30 2024	11.51	-0.03	-0.26%	11.49	11.53	11.45	70,722
Apr 29 2024	11.54	0.16	1.41%	11.51	11.55	11.49	94,605
Apr 26 2024	11.38	-0.07	-0.61%	11.50	11.50	11.38	165,245
Apr 24 2024	11.45	0.14	1.24%	11.51	11.51	11.43	122,124
Apr 23 2024	11.31	0.00	0.00%	11.35	11.35	11.28	137,261
Apr 22 2024	11.31	0.06	0.53%	11.30	11.33	11.26	93,191
Apr 19 2024	11.25	-0.06	-0.53%	11.29	11.29	11.17	144,070
Apr 18 2024	11.31	-0.13	-1.14%	11.34	11.35	11.29	90,081
Apr 17 2024	11.44	0.04	0.35%	11.45	11.49	11.43	85,126
Apr 16 2024	11.40	-0.23	-1.98%	11.47	11.48	11.39	162,012
Apr 15 2024	11.63	-0.14	-1.19%	11.70	11.70	11.63	168,246
Apr 12 2024	11.77	0.08	0.68%	11.71	11.81	11.71	208,551
Apr 11 2024	11.69	0.08	0.69%	11.64	11.70	11.64	110,801
Apr 10 2024	11.61	0.04	0.35%	11.65	11.65	11.61	62,055
Apr 09 2024	11.57	0.04	0.35%	11.61	11.62	11.56	112,290
Apr 08 2024	11.53	0.00	0.00%	11.53	11.53	11.53	0
Apr 05 2024	11.53	-0.17	-1.45%	11.56	11.56	11.49	119,995
Apr 04 2024	11.70	-0.02	-0.17%	11.72	11.78	11.70	90,583
Apr 03 2024	11.72	-0.18	-1.51%	11.80	11.83	11.71	106,993
Apr 02 2024	11.90	0.10	0.85%	11.85	11.95	11.85	125,046
Mar 28 2024	11.80	-0.07	-0.59%	11.84	11.85	11.77	146,004
Mar 27 2024	11.87	0.07	0.59%	11.80	11.89	11.80	129,667
Mar 26 2024	11.80	-0.03	-0.25%	11.83	11.83	11.76	137,136
Mar 25 2024	11.83	-0.14	-1.17%	11.89	11.89	11.81	220,662
Mar 22 2024	11.97	0.19	1.61%	11.88	11.97	11.87	93,979
Mar 21 2024	11.78	0.07	0.60%	11.77	11.86	11.75	91,840
Mar 20 2024	11.71	-0.07	-0.59%	11.77	11.77	11.70	91,413
Mar 19 2024	11.78	0.02	0.17%	11.75	11.78	11.70	187,208
Mar 18 2024	11.76	-0.19	-1.59%	11.90	11.90	11.74	100,653
Mar 15 2024	11.95	-0.04	-0.33%	11.90	11.98	11.90	91,648
Mar 14 2024	11.99	-0.01	-0.08%	11.98	11.99	11.93	127,852
Mar 13 2024	12.00	0.00	0.00%	12.00	12.05	11.97	109,295
Mar 12 2024	12.00	0.13	1.10%	11.96	12.01	11.94	106,887
Mar 11 2024	11.87	-0.09	-0.75%	11.89	11.90	11.85	153,043
Mar 07 2024	11.96	0.08	0.67%	11.94	12.00	11.94	157,922
Mar 06 2024	11.88	-0.34	-2.78%	12.03	12.03	11.86	209,288
Mar 05 2024	12.22	0.04	0.33%	12.23	12.28	12.21	95,006
Mar 04 2024	12.18	0.02	0.16%	12.17	12.22	12.15	82,867
Mar 03 2024	12.16	0.03	0.25%	12.19	12.19	12.14	93,884
Feb 29 2024	12.13	0.02	0.17%	12.19	12.19	12.12	143,142
Feb 28 2024	12.11	0.09	0.75%	12.05	12.14	12.05	223,336
Feb 27 2024	12.02	0.10	0.84%	11.96	12.04	11.96	121,762
Feb 26 2024	11.92	0.19	1.62%	11.94	11.96	11.90	206,521
Feb 25 2024	11.73	0.09	0.77%	11.73	11.79	11.72	227,560
Feb 22 2024	11.64	0.08	0.69%	11.63	11.70	11.62	132,845
Feb 21 2024	11.56	-0.02	-0.17%	11.50	11.58	11.45	194,210

BetaShares Global Cyber ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions