ASX - Delayed Quote
AUD
Hyperion Global Growth Companies Fund-Active ETF (HYGG.AX)
5.85
-0.04
(-0.68%)
At close: 3:59:53 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 3, 2026
5.88
5.88
5.84
5.85
5.85
172,086
Nov 2, 2026
5.83
5.93
5.83
5.89
5.89
177,226
Oct 30, 2026
5.89
5.90
5.81
5.86
5.86
314,066
Oct 29, 2026
6.01
6.03
5.95
5.98
5.98
165,387
Oct 28, 2026
6.10
6.14
6.09
6.13
6.13
110,996
Oct 27, 2026
6.06
6.09
6.03
6.03
6.03
209,514
Oct 26, 2026
6.03
6.03
5.97
5.98
5.98
193,525
Oct 23, 2026
6.03
6.03
5.98
6.00
6.00
579,839
Oct 22, 2026
6.21
6.21
6.12
6.12
6.12
167,232
Oct 21, 2026
6.19
6.21
6.17
6.17
6.17
286,371
Oct 20, 2026
6.19
6.22
6.14
6.14
6.14
178,683
Oct 19, 2026
6.19
6.20
6.14
6.19
6.19
160,148
Oct 16, 2026
6.26
6.29
6.24
6.28
6.28
231,131
Oct 15, 2026
6.19
6.19
6.12
6.16
6.16
239,200
Oct 14, 2026
6.37
6.37
6.34
6.37
6.37
215,480
Oct 13, 2026
6.39
6.39
6.29
6.32
6.32
433,296
Oct 12, 2026
6.39
6.43
6.39
6.41
6.41
174,949
Oct 9, 2026
6.35
6.36
6.32
6.33
6.33
239,051
Oct 8, 2026
6.45
6.45
6.41
6.41
6.41
175,542
Oct 7, 2026
6.45
6.47
6.43
6.45
6.45
147,486
Oct 6, 2026
6.42
6.45
6.42
6.43
6.43
165,007
Oct 5, 2026
6.35
6.39
6.34
6.34
6.34
178,836
Oct 2, 2026
6.28
6.29
6.25
6.25
6.25
198,405
Oct 1, 2026
6.26
6.32
6.25
6.32
6.32
299,299
Sep 30, 2026
6.22
6.25
6.21
6.21
6.21
135,799
Sep 29, 2026
6.16
6.16
6.10
6.13
6.13
140,155
Sep 28, 2026
6.27
6.28
6.18
6.18
6.18
188,373
Sep 25, 2026
6.26
6.30
6.25
6.30
6.30
153,480
Sep 24, 2026
6.28
6.28
6.21
6.21
6.21
123,831
Sep 23, 2026
6.25
6.27
6.22
6.27
6.27
135,519
Sep 22, 2026
6.21
6.25
6.20
6.21
6.21
302,292
Sep 21, 2026
6.03
6.06
6.03
6.04
6.04
165,670
Sep 18, 2026
5.98
6.02
5.96
6.00
6.00
146,748
Sep 17, 2026
5.95
5.99
5.92
5.92
5.92
240,282
Sep 16, 2026
5.86
5.89
5.84
5.86
5.86
164,155
Sep 15, 2026
5.90
5.94
5.88
5.88
5.88
175,712
Sep 14, 2026
5.85
5.89
5.84
5.85
5.85
255,227
Sep 11, 2026
5.87
5.90
5.85
5.90
5.90
126,566
Sep 10, 2026
5.90
5.90
5.86
5.88
5.88
125,701
Sep 9, 2026
5.91
5.93
5.89
5.91
5.91
281,709
Sep 8, 2026
5.91
5.95
5.88
5.88
5.88
173,497
Sep 7, 2026
5.91
5.94
5.89
5.89
5.89
126,893
Sep 4, 2026
5.93
5.99
5.93
5.99
5.99
181,122
Sep 3, 2026
5.88
5.88
5.81
5.83
5.83
246,283
Sep 2, 2026
5.85
5.85
5.79
5.80
5.80
330,804
Sep 1, 2026
5.93
5.95
5.90
5.95
5.95
170,647
Aug 31, 2026
5.90
5.93
5.87
5.91
5.91
213,358
Aug 28, 2026
5.90
5.95
5.90
5.90
5.90
154,035
Aug 27, 2026
5.97
5.97
5.87
5.87
5.87
248,560
Aug 26, 2026
5.87
5.88
5.82
5.86
5.86
221,197
Aug 25, 2026
5.84
5.90
5.83
5.87
5.87
143,039
Aug 24, 2026
5.89
5.91
5.82
5.82
5.82
238,393
Aug 21, 2026
5.87
5.87
5.81
5.82
5.82
288,041
Aug 20, 2026
5.95
5.96
5.92
5.93
5.93
166,231
Aug 19, 2026
5.92
5.93
5.86
5.86
5.86
159,544
Aug 18, 2026
6.00
6.00
5.90
5.90
5.90
142,573
Aug 17, 2026
6.08
6.08
6.04
6.04
6.04
150,544
Aug 14, 2026
6.09
6.10
6.05
6.05
6.05
176,505
Aug 13, 2026
6.01
6.05
5.99
6.00
6.00
111,940
Aug 12, 2026
6.03
6.05
6.00
6.02
6.02
139,335
Aug 11, 2026
6.00
6.07
6.00
6.05
6.05
229,728
Aug 10, 2026
5.98
6.03
5.98
6.00
6.00
105,222
Aug 7, 2026
5.89
5.94
5.89
5.93
5.93
118,504
Aug 6, 2026
5.91
5.92
5.86
5.87
5.87
176,662
Aug 5, 2026
6.00
6.01
5.97
6.00
6.00
133,215
Aug 4, 2026
5.86
5.89
5.83
5.88
5.88
187,185
Aug 3, 2026
5.66
5.72
5.66
5.70
5.70
107,868
Jul 31, 2026
5.59
5.62
5.56
5.60
5.60
117,534
Jul 30, 2026
5.49
5.49
5.45
5.45
5.45
178,224
Jul 29, 2026
5.61
5.64
5.54
5.58
5.58
369,370
Jul 28, 2026
5.59
5.59
5.50
5.52
5.52
449,239
Jul 27, 2026
5.62
5.65
5.61
5.64
5.64
136,585
Jul 24, 2026
5.61
5.64
5.57
5.59
5.59
281,522
Jul 23, 2026
5.82
5.82
5.70
5.70
5.70
371,819
Jul 22, 2026
5.90
5.93
5.85
5.85
5.85
126,203
Jul 21, 2026
5.86
5.93
5.83
5.89
5.89
171,849
Jul 20, 2026
5.89
5.92
5.85
5.85
5.85
206,753
Jul 17, 2026
6.00
6.00
5.88
5.88
5.88
262,152
Jul 16, 2026
6.05
6.12
6.05
6.08
6.08
129,761
Jul 15, 2026
6.06
6.07
6.03
6.04
6.04
229,627
Jul 14, 2026
6.03
6.11
6.03
6.11
6.11
199,811
Jul 13, 2026
6.12
6.15
6.03
6.03
6.03
155,920
Jul 10, 2026
6.13
6.14
6.09
6.09
6.09
46,535
Jul 9, 2026
6.05
6.11
6.05
6.08
6.08
230,328
Jul 8, 2026
6.14
6.19
6.10
6.10
6.10
137,414
Jul 7, 2026
6.20
6.20
6.12
6.14
6.14
207,870
Jul 6, 2026
6.21
6.23
6.16
6.16
6.16
161,501
Jul 3, 2026
6.17
6.20
6.13
6.17
6.17
223,785
Jul 2, 2026
6.20
6.28
6.20
6.20
6.20
242,326
Jul 1, 2026
6.19
6.20
6.14
6.14
6.14
174,388
Jun 30, 2026
0.705521
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
6.79
6.87
6.79
6.83
6.83
239,859
Jun 29, 2026
6.59
6.67
6.58
6.67
5.96
243,014
Jun 26, 2026
6.48
6.48
6.35
6.37
5.70
243,209
Jun 25, 2026
6.71
6.75
6.67
6.74
6.03
245,938
Jun 24, 2026
6.57
6.64
6.57
6.61
5.91
286,983
Jun 23, 2026
6.66
6.66
6.51
6.51
5.82
270,459
Jun 22, 2026
6.80
6.88
6.80
6.86
6.13
212,654
Jun 19, 2026
6.90
6.90
6.82
6.86
6.13
251,489
Jun 18, 2026
6.87
6.88
6.84
6.84
6.12
121,577
Jun 17, 2026
6.88
6.95
6.87
6.91
6.18
112,937
Jun 16, 2026
6.86
6.90
6.85
6.87
6.14
124,047
Jun 15, 2026
6.75
6.83
6.75
6.79
6.07
155,800
Jun 12, 2026
6.69
6.69
6.64
6.64
5.94
215,282
Jun 11, 2026
6.53
6.59
6.48
6.56
5.87
271,515
Jun 10, 2026
6.67
6.68
6.60
6.61
5.91
238,671
Jun 9, 2026
6.71
6.77
6.69
6.73
6.02
328,704
Jun 5, 2026
6.79
6.82
6.75
6.76
6.04
110,794
Jun 4, 2026
6.75
6.77
6.73
6.74
6.03
72,806
Jun 3, 2026
6.85
6.86
6.81
6.82
6.10
116,557
Jun 2, 2026
6.90
6.91
6.83
6.91
6.18
160,052
Jun 1, 2026
6.85
6.89
6.85
6.87
6.14
125,543
May 29, 2026
6.83
6.85
6.81
6.85
6.13
73,421
May 28, 2026
6.72
6.75
6.66
6.70
5.99
85,589
May 27, 2026
6.72
6.73
6.68
6.73
6.02
148,590
May 26, 2026
6.75
6.75
6.70
6.74
6.03
170,374
May 25, 2026
6.71
6.78
6.71
6.75
6.04
133,440
May 22, 2026
6.65
6.70
6.65
6.70
5.99
134,134
May 21, 2026
6.47
6.59
6.47
6.57
5.88
334,874
May 20, 2026
6.40
6.44
6.38
6.40
5.72
342,101
May 19, 2026
6.40
6.43
6.38
6.39
5.71
137,432
May 18, 2026
6.43
6.43
6.35
6.36
5.69
304,190
May 15, 2026
6.47
6.51
6.41
6.41
5.73
150,469
May 14, 2026
6.47
6.47
6.41
6.42
5.74
159,253
May 13, 2026
6.32
6.37
6.32
6.36
5.69
44,503
May 12, 2026
6.39
6.39
6.33
6.35
5.68
383,254
May 11, 2026
6.43
6.43
6.40
6.43
5.75
133,764
May 8, 2026
6.38
6.43
6.38
6.43
5.75
202,449
May 7, 2026
6.35
6.36
6.29
6.31
5.64
189,355
May 6, 2026
6.29
6.29
6.21
6.21
5.55
230,199
May 5, 2026
6.27
6.31
6.25
6.28
5.62
192,144
May 4, 2026
6.23
6.29
6.23
6.28
5.62
113,467
May 1, 2026
6.24
6.25
6.21
6.24
5.58
123,454
Apr 30, 2026
6.26
6.30
6.19
6.20
5.54
190,929
Apr 29, 2026
6.20
6.26
6.20
6.26
5.60
143,536
Apr 28, 2026
6.33
6.33
6.28
6.28
5.62
145,364
Apr 27, 2026
6.34
6.39
6.34
6.36
5.69
116,084
Apr 24, 2026
6.23
6.27
6.23
6.25
5.59
191,549
Apr 23, 2026
6.25
6.30
6.21
6.22
5.56
326,637
Apr 22, 2026
6.21
6.22
6.19
6.20
5.54
114,889
Apr 21, 2026
6.17
6.24
6.17
6.24
5.58
284,410
Apr 20, 2026
6.16
6.19
6.15
6.16
5.51
194,232
Apr 17, 2026
6.11
6.11
6.08
6.09
5.45
125,127
Apr 16, 2026
6.11
6.13
6.09
6.11
5.46
127,476
Apr 15, 2026
6.00
6.04
5.99
5.99
5.36
156,177
Apr 14, 2026
5.87
5.91
5.87
5.90
5.28
165,993
Apr 13, 2026
5.74
5.74
5.71
5.72
5.11
161,024
Apr 10, 2026
5.78
5.80
5.76
5.76
5.15
267,165
Apr 9, 2026
5.78
5.78
5.75
5.76
5.15
119,553
Apr 8, 2026
5.79
5.86
5.79
5.86
5.24
433,274
Apr 7, 2026
5.76
5.76
5.70
5.70
5.10
84,423
Apr 2, 2026
5.83
5.84
5.71
5.74
5.13
287,918
Apr 1, 2026
5.78
5.82
5.75
5.81
5.20
432,972
Mar 31, 2026
5.56
5.64
5.53
5.61
5.02
277,308
Mar 30, 2026
5.58
5.60
5.51
5.60
5.01
472,799
Mar 27, 2026
5.80
5.81
5.76
5.81
5.20
135,998
Mar 26, 2026
5.84
5.90
5.84
5.87
5.25
160,608
Mar 25, 2026
5.83
5.85
5.81
5.83
5.21
191,936
Mar 24, 2026
5.84
5.88
5.81
5.81
5.20
234,440
Mar 23, 2026
5.72
5.72
5.67
5.69
5.09
452,427
Mar 20, 2026
5.79
5.79
5.75
5.75
5.14
138,423
Mar 19, 2026
5.85
5.86
5.82
5.82
5.20
161,551
Mar 18, 2026
5.85
5.93
5.85
5.92
5.29
119,656
Mar 17, 2026
5.86
5.86
5.80
5.84
5.22
132,402
Mar 16, 2026
5.83
5.86
5.82
5.86
5.24
133,907
Mar 13, 2026
5.84
5.85
5.80
5.82
5.20
199,937
Mar 12, 2026
5.87
5.88
5.82
5.85
5.23
464,837
Mar 11, 2026
5.92
5.95
5.88
5.88
5.26
162,954
Mar 10, 2026
5.95
5.98
5.93
5.98
5.35
218,513
Mar 9, 2026
5.86
5.90
5.80
5.83
5.21
240,009
Mar 6, 2026
6.05
6.09
6.04
6.09
5.45
127,628
Mar 5, 2026
6.01
6.05
6.00
6.03
5.39
236,442
Mar 4, 2026
5.90
5.96
5.88
5.93
5.30
392,317
Mar 3, 2026
5.91
5.93
5.83
5.84
5.22
251,816
Mar 2, 2026
5.90
5.90
5.82
5.84
5.22
370,832
Feb 27, 2026
5.90
5.93
5.89
5.92
5.29
288,488
Feb 26, 2026
5.92
5.93
5.88
5.90
5.28
273,823
Feb 25, 2026
5.83
5.85
5.80
5.82
5.20
433,685
Feb 24, 2026
5.78
5.83
5.77
5.83
5.21
204,976
Feb 23, 2026
5.90
5.90
5.81
5.83
5.21
177,112
Feb 20, 2026
5.86
5.90
5.84
5.90
5.28
306,302
Feb 19, 2026
5.88
5.89
5.84
5.88
5.26
324,208
Feb 18, 2026
5.77
5.82
5.75
5.82
5.20
302,039
Feb 17, 2026
5.78
5.79
5.73
5.74
5.13
171,834
Feb 16, 2026
5.78
5.80
5.77
5.79
5.18
246,535
Feb 13, 2026
5.80
5.80
5.76
5.79
5.18
377,521
Feb 12, 2026
5.89
5.91
5.86
5.91
5.28
239,541
Feb 11, 2026
5.99
6.00
5.95
5.97
5.34
199,605
Feb 10, 2026
5.95
5.96
5.92
5.96
5.33
380,703
Feb 9, 2026
5.93
5.96
5.90
5.94
5.31
324,446
Feb 6, 2026
5.78
5.78
5.72
5.75
5.14
313,620
Feb 5, 2026
6.00
6.00
5.93
5.97
5.34
481,174
Feb 4, 2026
6.09
6.09
6.04
6.08
5.44
1,457,661
Feb 3, 2026
6.30
6.32
6.23
6.27
5.61
197,923
Feb 2, 2026
6.23
6.28
6.16
6.21
5.55
234,669
Jan 30, 2026
6.27
6.28
6.23
6.28
5.62
402,510
Jan 29, 2026
6.43
6.43
6.35
6.39
5.71
314,671
Jan 28, 2026
6.52
6.57
6.50
6.53
5.84
353,442
Jan 27, 2026
6.60
6.60
6.57
6.60
5.90
229,956
Jan 23, 2026
6.56
6.60
6.56
6.60
5.90
186,430
Jan 22, 2026
6.55
6.57
6.50
6.52
5.83
169,353
Jan 21, 2026
6.52
6.54
6.48
6.51
5.82
217,073
Jan 20, 2026
6.58
6.59
6.53
6.54
5.85
175,871
Jan 19, 2026
6.67
6.67
6.57
6.58
5.88
397,452
Jan 16, 2026
6.73
6.75
6.71
6.72
6.01
133,498
Jan 15, 2026
6.75
6.75
6.71
6.72
6.01
347,692
Jan 14, 2026
6.88
6.88
6.81
6.81
6.09
136,997
Jan 13, 2026
6.93
6.93
6.88
6.91
6.18
154,237
Jan 12, 2026
6.98
6.98
6.86
6.86
6.13
311,028
Jan 9, 2026
6.96
6.96
6.93
6.95
6.21
57,884
Jan 8, 2026
6.96
7.00
6.96
6.98
6.24
111,888
Jan 7, 2026
6.93
6.96
6.90
6.90
6.17
156,086
Jan 6, 2026
6.91
6.94
6.91
6.91
6.18
106,913
Jan 5, 2026
6.85
6.87
6.82
6.87
6.14
206,353
Jan 2, 2026
6.93
6.95
6.90
6.92
6.19
79,692
Dec 31, 2025
6.95
6.95
6.92
6.93
6.20
63,412
Dec 30, 2025
6.99
6.99
6.95
6.97
6.23
53,149
Dec 29, 2025
7.03
7.03
6.99
7.02
6.28
83,163
Dec 24, 2025
7.05
7.06
7.03
7.03
6.29
65,074
Dec 23, 2025
7.09
7.10
7.04
7.06
6.31
762,554
Dec 22, 2025
7.09
7.14
7.09
7.11
6.36
150,061
Dec 19, 2025
7.01
7.04
6.99
7.01
6.27
169,050
Dec 18, 2025
6.95
6.96
6.91
6.91
6.18
254,061
Dec 17, 2025
7.00
7.05
7.00
7.01
6.27
188,263
Dec 16, 2025
6.98
6.99
6.88
6.88
6.15
332,680
Dec 15, 2025
7.05
7.06
7.02
7.02
6.28
248,971
Dec 12, 2025
7.11
7.11
7.05
7.06
6.31
245,862
Dec 11, 2025
7.09
7.10
7.00
7.04
6.30
386,374
Dec 10, 2025
7.09
7.09
7.05
7.08
6.33
161,671
Dec 9, 2025
7.09
7.11
7.03
7.03
6.29
144,881
Dec 8, 2025
7.12
7.12
7.09
7.10
6.35
168,374
Dec 5, 2025
7.08
7.12
7.07
7.12
6.37
158,242
Dec 4, 2025
7.05
7.05
7.00
7.02
6.28
163,171
Dec 3, 2025
7.05
7.06
7.01
7.01
6.27
200,800
Dec 2, 2025
7.03
7.09
7.03
7.05
6.30
202,300
Dec 1, 2025
7.07
7.09
6.98
7.00
6.26
593,737
Nov 28, 2025
7.02
7.04
7.00
7.00
6.26
387,968
Nov 27, 2025
7.05
7.05
7.01
7.01
6.27
602,173
Nov 26, 2025
7.06
7.07
7.04
7.05
6.30
278,519
Nov 25, 2025
7.04
7.04
7.01
7.04
6.30
292,284
Nov 24, 2025
6.92
6.99
6.92
6.94
6.21
277,531
Nov 21, 2025
6.92
6.96
6.88
6.92
6.19
371,960
Nov 20, 2025
7.11
7.21
7.11
7.21
6.45
433,552
Nov 19, 2025
6.97
6.98
6.92
6.97
6.23
362,011
Nov 18, 2025
7.15
7.15
7.05
7.06
6.31
357,212
Nov 17, 2025
7.12
7.21
7.11
7.21
6.45
277,353
Nov 14, 2025
7.19
7.19
7.11
7.12
6.37
654,922
Nov 13, 2025
7.37
7.37
7.31
7.37
6.59
439,718
Nov 12, 2025
7.44
7.46
7.40
7.46
6.67
160,513
Nov 11, 2025
7.47
7.49
7.45
7.47
6.68
192,427
Nov 10, 2025
7.36
7.42
7.35
7.38
6.60
323,315
Nov 7, 2025
7.45
7.45
7.35
7.36
6.58
650,081
Nov 6, 2025
7.58
7.58
7.53
7.55
6.75
357,902
Nov 5, 2025
7.59
7.59
7.49
7.54
6.74
281,393
Nov 4, 2025
7.78
7.78
7.69
7.71
6.89
162,123
Nov 3, 2025
7.71
7.75
7.71
7.71
6.89
162,581
