Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares Capital Limited (AGVT)
BetaShares Capital Limited (AGVT) Historical

AGVT BetaShares Capital Limited

40.46

-0.48 (-1.17%)

Apr 26 2024 - Closed

Delayed by 20 minutes

AGVT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	40.46	-0.48	-1.17%	40.51	40.56	40.44	33,300
Apr 24 2024	40.94	-0.40	-0.97%	41.27	41.27	40.94	30,089
Apr 23 2024	41.34	0.17	0.41%	41.29	41.36	41.24	40,301
Apr 22 2024	41.17	-0.23	-0.56%	41.21	41.21	41.11	34,268
Apr 19 2024	41.40	0.13	0.31%	41.13	41.52	41.09	181,780
Apr 18 2024	41.27	0.25	0.61%	41.14	41.27	41.08	27,987
Apr 17 2024	41.02	-0.15	-0.36%	41.02	41.04	40.95	32,959
Apr 16 2024	41.17	-0.23	-0.56%	41.22	41.26	41.16	27,271
Apr 15 2024	41.40	0.12	0.29%	41.42	41.51	41.39	18,174
Apr 12 2024	41.28	-0.10	-0.24%	41.23	41.32	41.23	14,149
Apr 11 2024	41.38	-0.48	-1.15%	41.46	41.48	41.38	35,431
Apr 10 2024	41.86	0.25	0.60%	41.85	41.92	41.82	34,477
Apr 09 2024	41.61	-0.20	-0.48%	41.56	41.62	41.52	17,405
Apr 08 2024	41.81	0.00	0.00%	41.81	41.81	41.81	0
Apr 05 2024	41.81	0.21	0.50%	41.75	41.83	41.74	30,359
Apr 04 2024	41.60	-0.03	-0.07%	41.71	41.72	41.57	23,734
Apr 03 2024	41.63	-0.28	-0.67%	41.78	41.78	41.62	60,934
Apr 02 2024	41.91	-0.35	-0.83%	42.00	42.01	41.81	139,116
Mar 28 2024	42.26	0.10	0.24%	42.20	42.28	42.19	141,731
Mar 27 2024	42.16	0.15	0.36%	42.03	42.16	42.01	34,491
Mar 26 2024	42.01	-0.08	-0.19%	42.01	42.05	41.97	16,312
Mar 25 2024	42.09	0.14	0.33%	42.10	42.19	42.08	19,469
Mar 22 2024	41.95	0.13	0.31%	41.88	41.99	41.83	55,230
Mar 21 2024	41.82	-0.06	-0.14%	42.00	42.05	41.82	31,435
Mar 20 2024	41.88	0.04	0.10%	41.83	41.89	41.82	16,446
Mar 19 2024	41.84	0.16	0.38%	41.66	41.86	41.62	24,517
Mar 18 2024	41.68	0.02	0.05%	41.59	41.69	41.53	35,678
Mar 15 2024	41.66	-0.22	-0.53%	41.69	41.69	41.59	21,782
Mar 14 2024	41.88	-0.09	-0.21%	41.88	41.91	41.82	124,081
Mar 13 2024	41.97	-0.20	-0.47%	42.05	42.05	41.93	31,762
Mar 12 2024	42.17	-0.01	-0.02%	42.13	42.18	42.10	15,408
Mar 11 2024	42.18	0.13	0.31%	42.08	42.19	42.08	12,567
Mar 08 2024	42.05	0.03	0.07%	42.00	42.06	41.98	200,602
Mar 07 2024	42.02	0.08	0.19%	42.12	42.13	41.95	19,236
Mar 06 2024	41.94	0.24	0.58%	41.88	41.99	41.85	55,438
Mar 05 2024	41.70	0.01	0.02%	41.65	41.70	41.61	55,937
Mar 04 2024	41.69	0.07	0.17%	41.68	41.73	41.64	220,546
Mar 01 2024	41.62	-0.10	-0.24%	41.68	41.68	41.56	15,050
Feb 29 2024	41.72	0.17	0.41%	41.78	41.78	41.66	4,965
Feb 28 2024	41.55	-0.12	-0.29%	41.63	41.63	41.48	53,171
Feb 27 2024	41.67	-0.08	-0.19%	41.69	41.73	41.64	46,868
Feb 26 2024	41.75	0.24	0.58%	41.70	41.79	41.69	25,971
Feb 23 2024	41.51	-0.11	-0.26%	41.54	41.60	41.46	10,014
Feb 22 2024	41.62	0.08	0.19%	41.46	41.64	41.43	40,405
Feb 21 2024	41.54	0.06	0.14%	41.53	41.56	41.49	17,950
Feb 20 2024	41.48	-0.02	-0.05%	41.59	41.59	41.46	63,170
Feb 19 2024	41.50	0.00	0.00%	41.43	41.54	41.43	9,734
Feb 16 2024	41.50	-0.13	-0.31%	41.60	41.60	41.47	25,550
Feb 15 2024	41.63	0.38	0.92%	41.38	41.66	41.38	85,087
Feb 14 2024	41.25	-0.26	-0.63%	41.22	41.26	41.17	63,883
Feb 13 2024	41.51	-0.09	-0.22%	41.57	41.57	41.46	42,067
Feb 12 2024	41.60	-0.06	-0.14%	41.59	41.62	41.55	19,674
Feb 09 2024	41.66	-0.11	-0.26%	41.69	41.73	41.62	26,777
Feb 08 2024	41.77	0.02	0.05%	41.69	41.80	41.68	27,468
Feb 07 2024	41.75	0.22	0.53%	41.76	41.79	41.70	11,782
Feb 06 2024	41.53	-0.19	-0.46%	41.60	41.67	41.49	48,806
Feb 05 2024	41.72	-0.37	-0.88%	41.76	41.81	41.67	78,309
Feb 02 2024	42.09	0.09	0.21%	42.10	42.12	42.04	13,094
Feb 01 2024	42.00	0.02	0.05%	42.14	42.14	41.91	25,141
Jan 31 2024	41.98	0.38	0.91%	41.67	41.98	41.67	154,053
Jan 30 2024	41.60	0.20	0.48%	41.61	41.63	41.55	19,400
Jan 29 2024	41.40	0.03	0.07%	41.45	41.48	41.35	19,775
Jan 25 2024	41.37	0.01	0.02%	41.22	41.37	41.15	4,175

BetaShares Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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