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

Get Started

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

AUST BetaShares Capital Limited

16.93

0.00 (0.00%)

Jun 14 2024 - Closed

Delayed by 20 minutes

AUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	16.93	0.00	0.00%	16.93	16.93	16.93	0
Jun 13 2024	16.93	0.11	0.65%	16.90	16.93	16.90	142
Jun 12 2024	16.82	-0.07	-0.41%	16.87	16.87	16.82	1,831
Jun 11 2024	16.89	-0.18	-1.05%	16.95	16.95	16.89	1,045
Jun 07 2024	17.07	0.06	0.35%	17.07	17.07	17.07	1,528
Jun 06 2024	17.01	0.09	0.53%	16.99	17.04	16.99	1,166
Jun 05 2024	16.92	0.04	0.24%	16.91	16.95	16.91	1,167
Jun 04 2024	16.88	-0.05	-0.30%	16.93	16.93	16.88	833
Jun 03 2024	16.93	0.14	0.83%	16.91	16.93	16.89	7,368
May 31 2024	16.79	0.13	0.78%	16.75	16.79	16.75	752
May 30 2024	16.66	-0.13	-0.77%	16.69	16.69	16.66	1,246
May 29 2024	16.79	-0.17	-0.97%	16.85	16.85	16.75	65,631
May 28 2024	16.955	-0.02	-0.09%	16.99	16.99	16.93	362
May 27 2024	16.97	0.12	0.71%	16.95	16.97	16.95	212
May 24 2024	16.85	-0.15	-0.88%	16.88	16.88	16.84	1,830
May 23 2024	17.00	-0.08	-0.47%	16.97	17.03	16.97	2,110
May 22 2024	17.08	-0.03	-0.18%	17.10	17.12	17.08	7,770
May 21 2024	17.11	0.00	0.00%	17.08	17.11	17.08	1,001
May 20 2024	17.11	0.07	0.41%	17.11	17.11	17.11	32
May 17 2024	17.04	-0.14	-0.81%	17.08	17.08	17.04	1,617
May 16 2024	17.18	0.27	1.60%	17.10	17.18	17.10	905
May 15 2024	16.91	0.06	0.36%	16.93	16.93	16.91	3,687
May 14 2024	16.85	0.02	0.12%	16.86	16.86	16.85	59
May 13 2024	16.83	0.00	0.00%	16.83	16.83	16.83	0
May 10 2024	16.83	0.00	0.00%	16.83	16.83	16.83	0
May 09 2024	16.83	-0.10	-0.59%	16.90	16.90	16.83	2,695
May 08 2024	16.93	0.10	0.59%	16.96	16.96	16.93	1,446
May 07 2024	16.83	0.10	0.60%	16.83	16.83	16.83	1,150
May 06 2024	16.73	0.05	0.30%	16.72	16.74	16.71	650
May 03 2024	16.68	0.06	0.36%	16.68	16.68	16.67	8,239
May 02 2024	16.62	-0.08	-0.48%	16.64	16.64	16.62	5,879
May 01 2024	16.70	0.00	0.00%	16.70	16.70	16.70	0
Apr 30 2024	16.70	0.04	0.24%	16.72	16.72	16.70	1,598
Apr 29 2024	16.66	0.10	0.60%	16.65	16.66	16.65	1,641
Apr 26 2024	16.56	-0.23	-1.37%	16.59	16.59	16.56	3,283
Apr 24 2024	16.79	0.04	0.24%	16.78	16.79	16.78	213
Apr 23 2024	16.75	0.08	0.48%	16.74	16.75	16.74	1,858
Apr 22 2024	16.67	0.15	0.91%	16.67	16.67	16.67	1,730
Apr 19 2024	16.52	-0.15	-0.90%	16.52	16.52	16.51	55
Apr 18 2024	16.67	0.04	0.24%	16.69	16.69	16.67	2,519
Apr 17 2024	16.63	-0.06	-0.36%	16.60	16.63	16.60	1,073
Apr 16 2024	16.69	-0.31	-1.82%	16.77	16.77	16.69	157
Apr 15 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Apr 12 2024	17.00	-0.05	-0.29%	16.99	17.02	16.99	3,943
Apr 11 2024	17.05	-0.05	-0.29%	17.01	17.05	17.00	659
Apr 10 2024	17.10	0.15	0.88%	17.12	17.16	17.10	893
Apr 09 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Apr 08 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Apr 05 2024	16.95	-0.11	-0.64%	16.93	16.95	16.92	444
Apr 04 2024	17.06	0.05	0.29%	17.05	17.07	17.05	3,131
Apr 03 2024	17.01	-0.18	-1.05%	17.00	17.01	17.00	1,852
Apr 02 2024	17.19	-0.03	-0.17%	17.26	17.26	17.19	4,358
Mar 28 2024	17.22	0.15	0.88%	17.17	17.22	17.17	434
Mar 27 2024	17.07	0.06	0.35%	16.97	17.07	16.97	5,741
Mar 26 2024	17.01	-0.07	-0.41%	16.99	17.01	16.99	9,832
Mar 25 2024	17.08	0.14	0.83%	17.07	17.08	17.07	506
Mar 22 2024	16.94	-0.04	-0.24%	16.95	16.97	16.90	11,057
Mar 21 2024	16.98	0.19	1.13%	16.85	16.98	16.85	2,795
Mar 20 2024	16.79	-0.01	-0.06%	16.86	16.86	16.79	742
Mar 19 2024	16.80	0.05	0.30%	16.75	16.81	16.73	1,098
Mar 18 2024	16.75	0.06	0.36%	16.73	16.75	16.73	116

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