BetaShares Capital Limited Historical Data - DZZF | ADVFN

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

Get Started

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

BetaShares Capital Limited (DZZF)

28.40

-0.32

(-1.11%)

Closed April 28 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

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	28.4	-0.32	-1.11	28.49	28.49	28.4	1812
1713939300	28.72	0.17	0.60	28.74	28.85	28.69	697
1713852900	28.55	0.18	0.63	28.5	28.56	28.49	156
1713766500	28.37	-0.02	-0.07	28.5	28.5	28.29	2099
1713507300	28.39	-0.19	-0.66	28.54	28.54	28.26	905
1713420900	28.58	-0.16	-0.56	28.63	28.63	28.52	1120
1713334500	28.74	0.09	0.31	28.81	28.81	28.58	1626
1713248100	28.65	-0.32	-1.10	28.82	28.82	28.61	4215
1713161700	28.97	-0.19	-0.65	29.19	29.19	28.93	3598
1712902500	29.16	0.1	0.34	29.1	29.17	29.09	346
1712816100	29.06	-0.08	-0.27	29.1	29.1	29	4882
1712729700	29.14	-0.02	-0.07	29.2	29.2	29.03	12832
1712643300	29.16	0.01	0.03	29.15	29.16	29.14	2792
1712556900	29.15	0.15	0.52	29.26	29.26	29.14	277
1712294100	29	-0.33	-1.13	29.15	29.15	28.93	932
1712207700	29.33	-0.04	-0.14	29.41	29.41	29.33	550
1712121300	29.37	-0.47	-1.58	29.57	29.57	29.32	1317
1712034900	29.84	-0.13	-0.43	30.3	30.3	29.81	7299
1711602900	29.97	0.05	0.17	30	30	29.97	721
1711516500	29.92	0.1	0.34	29.85	29.92	29.82	156
1711430100	29.82	-0.12	-0.40	29.86	29.86	29.77	678
1711343700	29.94	0.07	0.23	29.97	29.99	29.83	771
1711084500	29.87	0.24	0.81	29.79	29.87	29.79	535
1710998100	29.63	0.18	0.61	29.52	29.71	29.52	1521
1710911700	29.45	0.15	0.51	29.59	29.59	29.45	1894
1710825300	29.3	-0.08	-0.27	29.34	29.38	29.29	3058
1710738900	29.38	0.03	0.10	29.37	29.38	29.27	11854
1710479700	29.35	-0.14	-0.47	29.36	29.36	29.23	963
1710393300	29.49	-0.14	-0.47	29.58	29.58	29.41	6024
1710306900	29.63	0.29	0.99	29.55	29.63	29.54	764
1710220500	29.34	0.09	0.31	29.41	29.41	29.26	4227
1710134100	29.25	-0.31	-1.05	29.42	29.42	29.2	5484
1709874900	29.56	0.31	1.06	29.39	29.56	29.39	543
1709788500	29.25	-0.05	-0.17	29.49	29.49	29.25	9233
1709702100	29.3	-0.17	-0.58	29.42	29.42	29.29	834
1709615700	29.47	0.04	0.14	29.49	29.49	29.39	5939
1709529300	29.43	0.11	0.38	29.48	29.48	29.42	330
1709270100	29.32	0.15	0.51	29.33	29.37	29.25	3268
1709183700	29.17	0.1	0.34	29.08	29.17	29.05	943
1709097300	29.07	0.1	0.35	29.08	29.11	29.02	996
1709010900	28.97	0.09	0.31	28.9	28.99	28.9	5199
1708924500	28.88	0.08	0.28	28.8	28.89	28.8	2049
1708665300	28.8	0.32	1.12	28.74	28.9	28.74	2944
1708578900	28.48	0.15	0.53	28.35	28.52	28.35	2792
1708492500	28.33	-0.27	-0.94	28.48	28.48	28.31	1335
1708406100	28.6	0.04	0.14	28.74	28.74	28.58	1048
1708319700	28.56	-0.24	-0.83	28.71	28.71	28.56	4849
1708060500	28.8	0.1	0.35	28.96	28.96	28.73	1365
1707974100	28.7	0.25	0.88	28.62	28.7	28.62	1326
1707887700	28.45	-0.1	-0.35	28.52	28.52	28.42	621
1707801300	28.55	-0.02	-0.07	28.6	28.6	28.46	5358
1707714900	28.57	0.09	0.32	28.58	28.58	28.55	582
1707455700	28.48	0.14	0.49	28.55	28.55	28.43	606
1707369300	28.34	0.27	0.96	28.19	28.37	28.19	1439
1707282900	28.07	0.03	0.11	28.16	28.16	28.07	1072
1707196500	28.04	-0.05	-0.18	28.21	28.21	28	1180
1707110100	28.09	0.14	0.50	28.04	28.13	28.04	7673
1706850900	27.95	0.16	0.58	28	28	27.88	4828
1706764500	27.79	-0.14	-0.50	27.93	27.93	27.69	338
1706678100	27.93	0.18	0.65	27.81	27.93	27.79	2774
1706591700	27.75	0.1	0.36	27.66	27.8	27.66	2399
1706505300	27.65	0.05	0.18	27.68	27.68	27.59	2761
1706159700	27.6	0.06	0.22	27.69	27.69	27.52	7412

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