Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

DHHF BetaShares Capital Limited

32.30

-0.31 (-0.95%)

Apr 26 2024 - Closed

Delayed by 20 minutes

DHHF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	32.30	-0.31	-0.95%	32.61	32.75	32.26	49,779
Apr 24 2024	32.61	0.13	0.40%	33.00	33.10	32.53	24,508
Apr 23 2024	32.48	0.13	0.40%	32.53	32.54	32.37	19,894
Apr 22 2024	32.35	0.24	0.75%	32.39	32.48	32.23	22,138
Apr 19 2024	32.11	-0.36	-1.11%	32.33	32.33	31.96	38,627
Apr 18 2024	32.47	-0.01	-0.03%	32.46	32.47	32.36	15,672
Apr 17 2024	32.48	0.01	0.03%	33.00	33.00	32.47	34,647
Apr 16 2024	32.47	-0.35	-1.07%	32.66	32.66	32.44	24,254
Apr 15 2024	32.82	-0.22	-0.67%	32.98	32.98	32.81	18,920
Apr 12 2024	33.04	0.02	0.06%	33.05	33.05	32.95	13,738
Apr 11 2024	33.02	0.07	0.21%	32.95	33.08	32.91	13,354
Apr 10 2024	32.95	-0.01	-0.03%	33.04	33.04	32.93	31,000
Apr 09 2024	32.96	0.04	0.12%	33.00	33.00	32.90	10,349
Apr 08 2024	32.92	0.20	0.61%	32.98	33.02	32.87	13,669
Apr 05 2024	32.72	-0.36	-1.09%	32.98	32.98	32.65	47,984
Apr 04 2024	33.08	0.02	0.06%	33.11	33.17	33.06	21,859
Apr 03 2024	33.06	-0.41	-1.22%	33.45	33.51	33.06	38,330
Apr 02 2024	33.47	-0.16	-0.48%	33.65	33.65	33.41	34,346
Mar 28 2024	33.63	0.28	0.84%	33.45	33.65	33.45	11,899
Mar 27 2024	33.35	0.13	0.39%	33.23	33.35	33.19	8,268
Mar 26 2024	33.22	-0.11	-0.33%	33.35	33.35	33.16	20,109
Mar 25 2024	33.33	-0.02	-0.06%	33.38	33.47	33.25	22,351
Mar 22 2024	33.35	0.33	1.00%	33.25	33.35	33.16	10,173
Mar 21 2024	33.02	0.11	0.33%	33.06	33.17	32.95	18,131
Mar 20 2024	32.91	0.06	0.18%	32.98	32.99	32.87	10,199
Mar 19 2024	32.85	0.15	0.46%	32.79	32.85	32.67	17,856
Mar 18 2024	32.70	0.03	0.09%	32.71	32.71	32.57	45,570
Mar 15 2024	32.67	-0.05	-0.15%	32.72	32.72	32.53	15,895
Mar 14 2024	32.72	-0.02	-0.06%	32.75	32.83	32.69	14,935
Mar 13 2024	32.74	0.16	0.49%	32.83	32.87	32.71	9,185
Mar 12 2024	32.58	0.03	0.09%	32.59	32.65	32.56	17,020
Mar 11 2024	32.55	-0.26	-0.79%	32.74	32.74	32.51	16,278
Mar 08 2024	32.81	0.25	0.77%	32.90	32.96	32.78	22,347
Mar 07 2024	32.56	-0.03	-0.09%	32.83	32.83	32.56	13,428
Mar 06 2024	32.59	-0.17	-0.52%	32.70	32.71	32.59	23,756
Mar 05 2024	32.76	0.06	0.18%	32.84	32.84	32.66	10,230
Mar 04 2024	32.70	0.07	0.21%	32.70	32.85	32.66	24,833
Mar 01 2024	32.63	0.12	0.37%	32.61	32.72	32.61	18,609
Feb 29 2024	32.51	0.09	0.28%	32.52	32.56	32.44	13,939
Feb 28 2024	32.42	0.12	0.37%	32.46	32.50	32.38	33,588
Feb 27 2024	32.30	0.05	0.16%	32.42	32.42	32.27	40,033
Feb 26 2024	32.25	0.06	0.19%	32.42	32.45	32.25	51,630
Feb 23 2024	32.19	0.11	0.34%	32.21	32.31	32.19	12,713
Feb 22 2024	32.08	0.28	0.88%	31.88	32.08	31.88	9,672
Feb 21 2024	31.80	-0.18	-0.56%	31.97	31.97	31.80	18,218
Feb 20 2024	31.98	-0.04	-0.12%	32.11	32.11	31.98	27,985
Feb 19 2024	32.02	-0.13	-0.40%	32.15	32.15	32.02	41,258
Feb 16 2024	32.15	0.13	0.41%	32.10	32.23	32.10	12,108
Feb 15 2024	32.02	0.23	0.72%	32.04	32.04	31.96	8,868
Feb 14 2024	31.79	-0.16	-0.50%	31.80	31.80	31.72	24,028
Feb 13 2024	31.95	-0.04	-0.13%	32.02	32.05	31.95	15,414
Feb 12 2024	31.99	0.00	0.00%	32.05	32.05	31.94	20,664
Feb 09 2024	31.99	0.09	0.28%	32.00	32.01	31.94	23,359
Feb 08 2024	31.90	0.17	0.54%	31.83	31.95	31.82	10,606
Feb 07 2024	31.73	0.08	0.25%	31.89	31.89	31.71	10,084
Feb 06 2024	31.65	-0.04	-0.13%	31.76	32.00	31.60	17,198
Feb 05 2024	31.69	0.06	0.19%	31.84	31.85	31.69	11,370
Feb 02 2024	31.63	0.24	0.76%	31.50	31.70	31.50	15,415
Feb 01 2024	31.39	-0.17	-0.54%	31.65	31.65	31.30	17,047
Jan 31 2024	31.56	0.15	0.48%	31.41	31.59	31.36	8,294
Jan 30 2024	31.41	0.14	0.45%	31.35	31.49	31.35	15,844
Jan 29 2024	31.27	0.05	0.16%	31.22	31.34	31.22	22,500

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