ASX - Delayed Quote
AUD
Global X Battery Tech & Lithium ETF (ACDC.AX)
96.72
-3.99
(-3.96%)
At close: November 6 at 4:10:28 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
97.00
97.63
95.26
96.72
96.72
60,392
Nov 6, 2026
97.00
97.63
95.26
96.72
96.72
60,392
Nov 5, 2026
100.50
103.72
100.04
100.71
100.71
13,650
Nov 4, 2026
99.72
102.25
98.06
99.29
99.29
9,979
Nov 3, 2026
100.04
100.78
99.72
99.72
99.72
10,899
Nov 2, 2026
99.01
100.21
98.18
100.02
100.02
16,989
Oct 30, 2026
101.73
101.73
99.29
99.66
99.66
12,973
Oct 29, 2026
103.80
103.80
101.46
101.72
101.72
17,251
Oct 28, 2026
102.15
103.87
102.15
103.87
103.87
12,934
Oct 27, 2026
100.01
101.19
100.01
100.80
100.80
8,573
Oct 26, 2026
100.12
100.57
99.50
100.30
100.30
12,702
Oct 23, 2026
102.00
102.00
99.20
99.92
99.92
29,248
Oct 22, 2026
105.20
105.20
102.57
102.57
102.57
8,567
Oct 21, 2026
106.00
106.89
105.22
105.22
105.22
11,532
Oct 20, 2026
108.00
108.00
105.57
105.57
105.57
7,893
Oct 19, 2026
109.00
109.00
107.35
108.61
108.61
12,567
Oct 16, 2026
109.33
110.48
109.33
110.00
110.00
8,535
Oct 15, 2026
113.02
113.02
107.96
108.68
108.68
13,024
Oct 14, 2026
113.76
114.77
113.76
114.35
114.35
8,155
Oct 13, 2026
116.01
116.01
113.03
113.84
113.84
11,557
Oct 12, 2026
117.51
118.78
117.28
117.49
117.49
5,889
Oct 9, 2026
118.01
118.01
116.81
118.00
118.00
6,799
Oct 8, 2026
120.65
120.65
119.10
119.36
119.36
3,205
Oct 7, 2026
122.84
123.32
121.51
121.51
121.51
4,477
Oct 6, 2026
121.12
122.94
121.12
122.70
122.70
4,515
Oct 5, 2026
120.70
121.82
120.70
121.32
121.32
5,530
Oct 2, 2026
119.70
120.27
119.21
119.58
119.58
4,423
Oct 1, 2026
119.31
120.33
118.92
120.31
120.31
7,269
Sep 30, 2026
119.12
120.40
119.12
120.40
120.40
4,745
Sep 29, 2026
118.98
118.99
117.11
118.17
118.17
4,921
Sep 28, 2026
119.56
120.89
119.01
119.01
119.01
5,007
Sep 25, 2026
120.36
120.36
119.37
119.56
119.56
8,280
Sep 24, 2026
121.52
122.13
121.00
121.00
121.00
5,781
Sep 23, 2026
122.00
123.50
122.00
123.29
123.29
6,724
Sep 22, 2026
121.00
122.50
121.00
121.91
121.91
6,080
Sep 21, 2026
120.00
120.70
119.80
119.80
119.80
6,339
Sep 18, 2026
120.03
120.81
119.99
120.17
120.17
8,430
Sep 17, 2026
120.12
120.15
118.73
118.73
118.73
12,015
Sep 16, 2026
119.24
120.35
118.90
120.00
120.00
6,131
Sep 15, 2026
121.29
121.29
119.43
119.47
119.47
6,647
Sep 14, 2026
121.36
122.02
120.37
121.29
121.29
9,086
Sep 11, 2026
123.01
123.01
121.25
122.00
122.00
10,219
Sep 10, 2026
125.97
125.97
123.88
124.31
124.31
6,804
Sep 9, 2026
125.05
126.71
125.05
126.71
126.71
9,294
Sep 8, 2026
124.74
125.06
123.80
123.88
123.88
5,639
Sep 7, 2026
124.00
124.80
123.97
124.74
124.74
5,635
Sep 4, 2026
124.00
124.24
123.23
124.00
124.00
5,059
Sep 3, 2026
123.38
124.14
123.03
123.48
123.48
8,829
Sep 2, 2026
124.64
124.64
121.82
122.02
122.02
10,354
Sep 1, 2026
125.95
126.83
125.95
126.83
126.83
6,680
Aug 31, 2026
126.50
127.13
125.68
126.33
126.33
8,684
Aug 28, 2026
127.50
128.63
127.48
128.17
128.17
5,840
Aug 27, 2026
127.60
128.43
127.06
127.10
127.10
7,526
Aug 26, 2026
127.01
127.99
126.82
127.60
127.60
3,368
Aug 25, 2026
128.01
128.01
126.38
126.97
126.97
12,311
Aug 24, 2026
128.83
129.56
128.33
128.51
128.51
14,376
Aug 21, 2026
127.30
127.75
126.10
127.06
127.06
8,081
Aug 20, 2026
128.97
129.00
128.27
128.51
128.51
6,450
Aug 19, 2026
128.33
128.33
126.77
126.77
126.77
9,728
Aug 18, 2026
132.92
132.92
130.09
130.18
130.18
23,011
Aug 17, 2026
132.05
133.27
132.05
133.00
133.00
8,539
Aug 14, 2026
132.45
132.45
131.34
131.87
131.87
11,774
Aug 13, 2026
131.65
132.73
131.64
132.53
132.53
8,316
Aug 12, 2026
130.04
131.85
129.87
131.65
131.65
9,240
Aug 11, 2026
130.40
130.50
129.50
129.87
129.87
9,965
Aug 10, 2026
129.04
130.48
129.00
130.45
130.45
7,496
Aug 7, 2026
127.00
128.18
126.07
127.80
127.80
11,830
Aug 6, 2026
128.00
128.00
126.15
126.53
126.53
15,683
Aug 5, 2026
129.33
131.86
129.33
131.85
131.85
10,621
Aug 4, 2026
125.17
126.55
125.00
126.55
126.55
20,628
Aug 3, 2026
123.52
124.48
123.00
123.42
123.42
13,533
Jul 31, 2026
121.78
124.75
121.78
123.74
123.74
20,897
Jul 30, 2026
116.75
119.24
116.75
117.70
117.70
7,765
Jul 29, 2026
119.13
119.28
116.70
117.23
117.23
15,109
Jul 28, 2026
122.81
122.81
119.12
119.22
119.22
17,921
Jul 27, 2026
124.27
124.27
122.72
123.40
123.40
8,665
Jul 24, 2026
126.23
126.23
123.71
123.71
123.71
17,775
Jul 23, 2026
127.25
127.99
126.70
127.23
127.23
13,088
Jul 22, 2026
126.68
128.51
126.68
127.40
127.40
7,507
Jul 21, 2026
124.36
125.75
123.23
124.98
124.98
12,260
Jul 20, 2026
126.02
126.50
124.64
124.64
124.64
13,592
Jul 17, 2026
130.00
130.00
123.62
123.99
123.99
19,097
Jul 16, 2026
131.87
132.21
130.67
131.88
131.88
11,696
Jul 15, 2026
131.73
132.95
131.73
132.81
132.81
7,933
Jul 14, 2026
130.40
130.88
128.50
130.88
130.88
16,259
Jul 13, 2026
133.96
134.66
130.43
130.89
130.89
14,201
Jul 10, 2026
134.00
135.28
134.00
134.45
134.45
4,751
Jul 9, 2026
132.35
134.00
131.99
132.38
132.38
6,132
Jul 8, 2026
136.70
136.70
133.37
133.55
133.55
13,108
Jul 7, 2026
140.94
141.82
138.62
139.39
139.39
5,294
Jul 6, 2026
142.46
144.00
140.30
140.60
140.60
9,472
Jul 3, 2026
143.32
143.34
138.07
142.08
142.08
10,401
Jul 2, 2026
16.336863
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
143.50
144.88
141.96
143.34
143.34
14,112
Jul 1, 2026
161.06
162.90
160.82
161.32
144.98
10,461
Jun 30, 2026
160.99
161.00
157.50
159.55
143.39
13,734
Jun 29, 2026
156.99
157.69
155.36
157.32
141.39
14,343
Jun 26, 2026
160.39
160.99
156.00
156.25
140.43
10,166
Jun 25, 2026
163.55
163.56
161.10
161.34
145.00
5,612
Jun 24, 2026
163.32
164.27
162.13
163.70
147.12
5,974
Jun 23, 2026
170.00
171.84
165.86
165.86
149.06
12,106
Jun 22, 2026
169.00
171.13
169.00
169.39
152.24
6,923
Jun 19, 2026
169.26
170.77
168.33
169.00
151.89
9,664
Jun 18, 2026
170.97
171.31
169.00
169.33
152.18
4,783
Jun 17, 2026
168.55
170.28
168.50
169.99
152.78
8,010
Jun 16, 2026
170.00
170.63
169.25
169.25
152.11
10,321
Jun 15, 2026
170.00
170.23
168.41
169.83
152.63
13,225
Jun 12, 2026
162.12
164.83
162.12
163.90
147.30
17,657
Jun 11, 2026
155.51
158.19
153.20
157.40
141.46
17,410
Jun 10, 2026
163.00
163.73
158.81
159.84
143.65
19,110
Jun 9, 2026
166.00
166.85
163.82
166.30
149.46
16,832
Jun 5, 2026
176.53
176.53
173.80
175.00
157.28
14,776
Jun 4, 2026
177.93
178.42
176.39
176.70
158.81
12,693
Jun 3, 2026
180.47
183.05
180.47
182.70
164.20
14,740
Jun 2, 2026
179.50
179.79
176.92
178.51
160.43
17,449
Jun 1, 2026
176.97
178.55
176.36
177.10
159.17
8,201
May 29, 2026
177.35
178.95
176.70
178.56
160.48
18,559
May 28, 2026
175.35
177.31
173.64
175.62
157.83
7,255
May 27, 2026
175.89
177.28
175.10
175.10
157.37
14,063
May 26, 2026
175.99
175.99
173.34
173.82
156.22
8,535
May 25, 2026
173.28
175.60
173.28
174.63
156.95
20,133
May 22, 2026
169.29
171.86
169.29
170.97
153.66
6,925
May 21, 2026
164.63
166.89
164.30
166.22
149.39
5,878
May 20, 2026
163.45
163.45
160.58
161.56
145.20
14,780
May 19, 2026
167.52
167.52
164.15
164.95
148.25
17,759
May 18, 2026
170.73
171.35
169.01
169.83
152.63
15,305
May 15, 2026
177.20
177.20
171.50
171.67
154.28
19,991
May 14, 2026
179.00
179.83
176.91
177.24
159.29
11,942
May 13, 2026
178.00
179.91
176.55
178.59
160.50
11,693
May 12, 2026
180.70
182.09
179.08
179.90
161.68
14,282
May 11, 2026
180.50
180.50
178.60
178.60
160.51
14,967
May 8, 2026
179.00
180.46
178.23
179.22
161.07
20,804
May 7, 2026
180.00
180.91
179.01
180.46
162.18
17,996
May 6, 2026
176.85
177.59
175.91
177.55
159.57
7,456
May 5, 2026
174.12
174.79
173.48
174.22
156.58
7,610
May 4, 2026
175.54
175.67
174.51
174.80
157.10
8,321
May 1, 2026
174.00
176.05
173.99
175.56
157.78
10,622
Apr 30, 2026
170.90
172.63
170.23
170.23
152.99
26,960
Apr 29, 2026
170.00
170.84
168.01
170.42
153.16
8,169
Apr 28, 2026
170.47
171.68
170.01
170.50
153.23
7,666
Apr 27, 2026
168.76
170.62
168.49
169.74
152.55
11,753
Apr 24, 2026
168.10
169.71
167.94
168.76
151.67
8,476
Apr 23, 2026
169.39
170.65
165.71
170.65
153.37
12,713
Apr 22, 2026
167.49
167.97
166.97
167.76
150.77
9,437
Apr 21, 2026
166.45
168.01
166.45
167.99
150.98
9,235
Apr 20, 2026
164.50
164.95
163.21
164.06
147.45
11,075
Apr 17, 2026
163.40
165.13
163.40
164.37
147.72
10,150
Apr 16, 2026
158.00
160.80
157.94
160.76
144.48
9,196
Apr 15, 2026
159.60
160.00
157.21
157.21
141.29
14,525
Apr 14, 2026
156.00
159.19
156.00
157.38
141.44
9,844
Apr 13, 2026
153.91
154.92
153.81
154.73
139.06
5,340
Apr 10, 2026
153.16
154.60
153.06
153.96
138.37
7,369
Apr 9, 2026
154.81
154.81
153.53
153.77
138.20
10,433
Apr 8, 2026
152.00
155.35
152.00
155.35
139.62
23,779
Apr 7, 2026
149.03
149.90
148.57
148.68
133.62
7,030
Apr 2, 2026
148.75
149.98
146.22
146.24
131.43
10,974
Apr 1, 2026
146.49
148.71
146.49
147.74
132.78
6,540
Mar 31, 2026
144.99
145.00
142.25
143.50
128.97
8,512
Mar 30, 2026
144.95
145.00
142.36
145.00
130.32
4,970
Mar 27, 2026
143.00
145.00
141.74
145.00
130.32
4,677
Mar 26, 2026
147.00
147.62
144.80
144.80
130.14
8,517
Mar 25, 2026
143.00
146.68
143.00
146.15
131.35
9,818
Mar 24, 2026
139.70
141.94
137.50
138.03
124.05
6,711
Mar 23, 2026
135.00
135.01
131.98
134.28
120.68
11,246
Mar 20, 2026
136.61
138.44
136.27
137.89
123.93
7,236
Mar 19, 2026
140.10
140.10
138.58
138.64
124.60
7,498
Mar 18, 2026
140.37
141.82
140.37
140.79
126.53
5,502
Mar 17, 2026
141.02
141.89
140.16
140.47
126.24
4,480
Mar 16, 2026
141.80
142.38
139.51
140.76
126.51
5,773
Mar 13, 2026
141.00
143.54
140.98
142.50
128.07
8,382
Mar 12, 2026
142.64
142.89
140.71
140.93
126.66
6,259
Mar 11, 2026
141.80
144.07
141.38
143.33
128.81
5,802
Mar 10, 2026
138.74
140.92
138.74
139.76
125.61
10,839
Mar 9, 2026
136.06
136.06
131.66
133.16
119.67
15,508
Mar 6, 2026
141.49
142.02
139.49
141.01
126.73
8,174
Mar 5, 2026
143.00
145.89
142.23
143.30
128.79
3,685
Mar 4, 2026
141.00
142.13
138.00
138.52
124.49
12,139
Mar 3, 2026
149.40
149.99
144.24
144.24
129.63
10,343
Mar 2, 2026
150.00
151.00
148.51
149.36
134.23
7,765
Feb 27, 2026
153.50
153.50
151.42
152.24
136.82
6,917
Feb 26, 2026
155.85
158.00
153.66
153.66
138.10
8,469
Feb 25, 2026
152.00
154.27
152.00
153.80
138.22
9,511
Feb 24, 2026
147.06
150.19
147.06
149.96
134.77
7,755
Feb 23, 2026
146.42
147.00
144.93
146.06
131.27
5,741
Feb 20, 2026
147.20
147.81
146.15
146.75
131.89
6,985
Feb 19, 2026
146.59
148.21
146.59
147.44
132.51
7,919
Feb 18, 2026
143.71
145.99
143.71
145.91
131.13
5,678
Feb 17, 2026
144.19
144.99
143.66
143.70
129.15
4,392
Feb 16, 2026
144.75
147.00
144.19
144.19
129.59
7,730
Feb 13, 2026
146.11
146.11
143.79
144.10
129.51
4,715
Feb 12, 2026
147.50
148.83
146.85
148.00
133.01
10,127
Feb 11, 2026
145.97
146.65
145.50
146.45
131.62
7,074
Feb 10, 2026
145.66
147.21
145.56
145.92
131.14
8,703
Feb 9, 2026
142.78
145.66
142.78
143.92
129.35
10,496
Feb 6, 2026
140.09
140.73
137.20
138.58
124.55
13,109
Feb 5, 2026
145.41
146.10
142.87
143.22
128.72
8,818
Feb 4, 2026
146.00
148.15
145.96
147.12
132.22
10,051
Feb 3, 2026
143.00
145.74
143.00
143.86
129.29
15,543
Feb 2, 2026
143.93
143.99
138.65
140.97
126.69
17,197
Jan 30, 2026
149.48
149.99
146.61
146.97
132.09
14,649
Jan 29, 2026
153.37
153.92
149.25
149.46
134.32
11,731
Jan 28, 2026
153.00
155.47
152.95
153.01
137.51
10,654
Jan 27, 2026
152.51
153.66
152.14
152.90
137.42
17,730
Jan 23, 2026
154.52
155.00
152.13
152.13
136.72
12,082
Jan 22, 2026
153.24
154.66
152.69
152.89
137.41
8,874
Jan 21, 2026
151.50
152.91
150.70
152.48
137.04
10,556
Jan 20, 2026
152.12
152.39
149.46
150.75
135.48
13,258
Jan 19, 2026
155.00
155.00
150.95
152.64
137.18
12,217
Jan 16, 2026
155.02
156.00
154.01
155.42
139.68
10,543
Jan 15, 2026
156.50
158.60
156.09
156.50
140.65
8,579
Jan 14, 2026
154.30
158.00
154.00
155.20
139.48
12,359
Jan 13, 2026
150.95
153.56
150.95
153.12
137.61
13,370
Jan 12, 2026
147.00
148.49
145.80
148.25
133.24
9,427
Jan 9, 2026
147.85
147.85
145.10
145.53
130.79
6,401
Jan 8, 2026
149.00
149.00
148.00
148.08
133.08
8,540
Jan 7, 2026
148.57
149.00
148.02
148.20
133.19
15,236
Jan 6, 2026
145.00
147.50
145.00
146.92
132.04
7,685
Jan 5, 2026
141.99
144.83
141.99
144.76
130.10
8,111
Jan 2, 2026
140.36
140.37
139.16
140.30
126.09
4,010
Dec 31, 2025
139.02
140.55
139.00
139.00
124.92
2,744
Dec 30, 2025
142.21
142.21
139.21
139.21
125.11
6,241
Dec 29, 2025
141.99
142.71
141.01
142.30
127.89
6,922
Dec 24, 2025
141.11
141.49
140.43
140.75
126.50
4,078
Dec 23, 2025
141.99
141.99
141.02
141.49
127.16
14,276
Dec 22, 2025
139.06
141.00
139.06
140.20
126.00
6,747
Dec 19, 2025
136.61
138.72
136.00
137.15
123.26
7,270
Dec 18, 2025
136.40
136.99
134.69
134.97
121.30
10,768
Dec 17, 2025
135.98
137.96
135.98
137.48
123.56
10,384
Dec 16, 2025
138.50
138.51
135.93
136.00
122.23
11,754
Dec 15, 2025
140.10
141.46
138.88
138.88
124.82
10,515
Dec 12, 2025
142.32
144.63
142.32
142.55
128.11
7,937
Dec 11, 2025
140.50
141.99
139.83
140.10
125.91
11,667
Dec 10, 2025
139.39
140.18
138.62
140.18
125.98
9,118
Dec 9, 2025
138.28
138.75
137.01
137.27
123.37
8,115
Dec 8, 2025
136.50
138.00
136.07
138.00
124.02
4,737
Dec 5, 2025
135.00
136.79
135.00
136.49
122.67
6,072
Dec 4, 2025
134.97
134.99
133.90
133.90
120.34
4,442
Dec 3, 2025
135.50
136.12
134.74
135.00
121.33
4,611
Dec 2, 2025
135.19
136.27
134.51
135.54
121.81
7,673
Dec 1, 2025
136.57
137.51
135.40
135.40
121.69
11,775
Nov 28, 2025
135.75
136.91
135.08
135.89
122.13
7,418
Nov 27, 2025
136.20
136.92
135.34
135.68
121.94
7,402
Nov 26, 2025
133.50
134.54
131.02
134.03
120.46
6,657
Nov 25, 2025
131.40
132.41
130.76
130.76
117.52
10,390
Nov 24, 2025
130.25
131.36
129.50
129.93
116.77
8,405
Nov 21, 2025
132.89
132.99
129.50
129.50
116.39
14,308
Nov 20, 2025
133.00
137.05
133.00
136.92
123.05
7,669
Nov 19, 2025
130.00
133.18
129.00
131.41
118.10
13,070
Nov 18, 2025
137.00
137.00
133.00
133.00
119.53
14,174
Nov 17, 2025
136.24
139.39
136.24
137.49
123.57
11,849
Nov 14, 2025
137.00
138.15
136.00
136.23
122.43
10,765
Nov 13, 2025
137.90
139.99
137.03
139.94
125.77
10,170
Nov 12, 2025
139.50
139.99
137.78
137.98
124.01
11,526
Nov 11, 2025
138.26
139.56
138.15
139.01
124.93
7,981
Nov 10, 2025
133.50
135.62
133.50
135.61
121.88
9,813
Nov 7, 2025
133.23
133.23
130.74
131.52
118.20
9,370
Nov 6, 2025
133.07
133.69
130.99
133.56
120.03
14,460
