BetaShares Capital Limited Historical Data - BGBL | ADVFN

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 (BGBL)
BetaShares Capital Limited (BGBL) Historical

BetaShares Capital Limited (BGBL)

63.16

0.23

(0.37%)

Closed May 12 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715321700	63.16	0.23	0.37	63.09	63.2	63.012	21451
1715235300	62.93	-0.03	-0.05	63.04	63.1	62.93	80353
1715148900	62.96	0.27	0.43	62.96	63.05	62.85	4272
1715062500	62.69	0.69	1.11	62.48	62.74	62.33	92604
1714976100	62	0.15	0.24	62.07	62.18	62	80728
1714716900	61.85	0.03	0.05	61.94	61.94	61.79	4813
1714630500	61.82	-0.3	-0.48	61.79	61.95	61.79	80539
1714544100	62.12	-0.43	-0.69	62.06	62.32	62.06	54015
1714457700	62.55	0.27	0.43	62.32	62.56	62.23	3885
1714371300	62.28	0.1	0.16	62.44	62.45	62.13	2428
1714112100	62.18	-0.32	-0.51	62.43	62.43	62.18	11049
1713939300	62.5	0.39	0.63	62.59	62.68	62.4	21999
1713852900	62.11	0.11	0.18	62.17	62.17	62	4808
1713766500	62	0.08	0.13	62.05	62.05	61.75	21932
1713507300	61.92	-0.43	-0.69	62.08	62.117	61.64	67038
1713420900	62.35	-0.35	-0.56	62.25	62.42	62.2	7627
1713334500	62.7	0.05	0.08	62.8	62.83	62.65	10704
1713248100	62.65	-0.47	-0.74	62.63	62.83	62.59	45042
1713161700	63.12	-0.28	-0.44	63.17	63.2	63.04	29896
1712902500	63.4	0.26	0.41	63.27	63.43	63.27	4809
1712816100	63.14	0.29	0.46	63.11	63.2	63.1	3316
1712729700	62.85	-0.05	-0.08	62.77	62.9	62.75	4195
1712643300	62.9	-0.09	-0.14	62.95	62.95	62.84	6625
1712556900	62.99	0.49	0.78	63.22	63.22	62.96	29269
1712294100	62.5	-0.84	-1.33	62.63	62.63	62.37	77642
1712207700	63.34	-0.15	-0.24	63.4	63.49	63.31	2957
1712121300	63.49	-0.68	-1.06	63.67	63.67	63.46	5799
1712034900	64.17	0.07	0.11	64.209999	64.26	64.06	63969
1711602900	64.099999	0.18	0.28	64.26	64.26	64	23602
1711516500	63.92	0.24	0.38	63.73	64	63.69	49056
1711430100	63.68	-0.21	-0.33	63.72	63.77	63.6	5314
1711343700	63.89	-0.16	-0.25	64.01	64.11	63.7	6264
1711084500	64.05	0.77	1.22	63.65	64.129999	63.64	15894
1710998100	63.28	0.02	0.03	63.35	63.52	63.17	28775
1710911700	63.26	0.33	0.52	63.2	63.34	63.13	4776
1710825300	62.93	0.4	0.64	62.71	62.97	62.61	5595
1710738900	62.53	-0.13	-0.21	62.53	62.59	62.46	5434
1710479700	62.66	0.17	0.27	62.48	62.74	62.21	37654
1710393300	62.49	0.06	0.10	62.47	62.53	62.34	3828
1710306900	62.43	0.39	0.63	62.66	62.66	62.4	3814
1710220500	62.04	0.19	0.31	62.1	62.12	61.97	27893
1710134100	61.85	-0.42	-0.67	61.99	61.99	61.82	27351
1709874900	62.27	0.42	0.68	62.15	62.35	62.15	6209
1709788500	61.85	-0.49	-0.79	62.26	62.26	61.85	4716
1709702100	62.34	-0.45	-0.72	62.44	62.46	62.27	10122
1709615700	62.79	0.08	0.13	62.72	62.82	62.66	17893
1709529300	62.71	0.18	0.29	62.85	62.85	62.62	25088
1709270100	62.53	0.43	0.69	62.48	62.53	62.38	34228
1709183700	62.1	-0.05	-0.08	62.15	62.22	62.01	5082
1709097300	62.15	0.34	0.55	61.98	62.18	61.86	3395
1709010900	61.81	0.04	0.06	61.86	61.91	61.79	23713
1708924500	61.77	0.04	0.06	61.79	61.82	61.73	4370
1708665300	61.73	0.58	0.95	61.66	61.85	61.64	2008
1708578900	61.15	0.68	1.12	61.05	61.21	61.03	3418
1708492500	60.47	-0.44	-0.72	60.76	60.76	60.43	7347
1708406100	60.91	-0.17	-0.28	61.21	61.21	60.91	4284
1708319700	61.08	-0.38	-0.62	61.06	61.12	61	35414
1708060500	61.46	0.18	0.29	61.5	61.5	61.35	2722
1707974100	61.28	0.46	0.76	61.24	61.28	61.09	4044
1707887700	60.82	-0.38	-0.62	61.01	61.01	60.8	10285
1707801300	61.2	0	0.00	61.05	61.2	61	7289
1707714900	61.2	0.13	0.21	61.14	61.21	61.09	6949
1707455700	61.07	0.18	0.30	61.16	61.16	61.05	4230

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