BetaShares Capital Limited Historical Data - EX20 | ADVFN

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 (EX20)
BetaShares Capital Limited (EX20) Historical

BetaShares Capital Limited (EX20)

20.68

0.01

(0.05%)

Closed April 30 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
1714371300	20.67	0.28	1.37	20.53	20.68	20.52	15470
1714112100	20.39	-0.16	-0.78	20.57	20.57	20.33	17972
1713939300	20.55	-0.01	-0.05	20.6	20.69	20.55	19044
1713852900	20.56	0.11	0.54	20.58	20.58	20.52	15548
1713766500	20.45	0.19	0.94	20.36	20.52	20.36	23232
1713507300	20.26	-0.23	-1.12	20.47	20.47	20.16	8003
1713420900	20.49	0.04	0.20	20.5	20.53	20.42	16134
1713334500	20.45	0.15	0.74	20.35	20.5	20.35	4771
1713248100	20.3	-0.36	-1.74	20.55	20.55	20.28	9487
1713161700	20.66	-0.21	-1.01	20.7	20.7	20.65	10280
1712902500	20.87	0.01	0.05	20.7	20.89	20.7	6553
1712816100	20.86	-0.09	-0.43	20.83	20.88	20.7	3056
1712729700	20.95	0.03	0.14	21.06	21.06	20.95	8877
1712643300	20.92	0.05	0.24	20.93	20.96	20.91	6867
1712556900	20.87	0.1	0.48	20.88	20.94	20.83	12874
1712294100	20.77	-0.11	-0.53	20.69	20.81	20.69	4389
1712207700	20.88	0.16	0.77	20.72	20.93	20.72	34681
1712121300	20.72	-0.35	-1.66	20.81	20.82	20.71	14832
1712034900	21.07	-0.03	-0.14	21.09	21.14	21.05	19176
1711602900	21.1	0.28	1.34	21	21.12	21	9372
1711516500	20.82	0.05	0.24	20.89	20.89	20.71	8509
1711430100	20.77	-0.11	-0.53	20.8	20.83	20.73	22259
1711343700	20.88	0.14	0.68	20.76	20.89	20.76	13858
1711084500	20.74	0.04	0.19	20.8	20.8	20.71	15989
1710998100	20.7	0.16	0.78	20.78	20.78	20.7	5673
1710911700	20.54	-0.05	-0.24	20.67	20.67	20.54	8273
1710825300	20.59	0	0.00	20.6	20.6	20.54	9658
1710738900	20.59	0.09	0.44	20.57	20.6	20.46	10120
1710479700	20.5	-0.12	-0.58	20.38	20.54	20.38	10752
1710393300	20.62	-0.02	-0.10	20.51	20.69	20.51	9177
1710306900	20.64	0.04	0.19	20.68	20.68	20.63	34806
1710220500	20.6	0.12	0.59	20.59	20.65	20.59	13910
1710134100	20.48	-0.25	-1.21	20.59	20.63	20.48	10258
1709874900	20.73	0.21	1.02	20.6	20.75	20.6	11823
1709788500	20.52	0.21	1.03	20.45	20.53	20.43	23031
1709702100	20.31	-0.07	-0.34	20.24	20.33	20.24	6219
1709615700	20.38	0.04	0.20	20.31	20.38	20.31	8412
1709529300	20.34	0.02	0.10	20.37	20.42	20.34	4869
1709270100	20.32	0.1	0.49	20.34	20.34	20.21	21317
1709183700	20.22	0.18	0.90	20.05	20.23	20.02	8263
1709097300	20.04	0.13	0.65	20.03	20.05	19.92	8078
1709010900	19.91	0	0.00	19.96	19.96	19.83	28757
1708924500	19.91	0.05	0.25	19.9	19.97	19.9	7134
1708665300	19.86	-0.01	-0.05	19.96	19.96	19.86	21602
1708578900	19.87	0.1	0.51	19.8	19.87	19.78	13497
1708492500	19.77	-0.07	-0.35	19.84	19.86	19.76	7987
1708406100	19.84	0	0.00	19.77	19.88	19.77	11241
1708319700	19.84	-0.08	-0.40	20	20	19.82	5378
1708060500	19.92	0.08	0.40	19.95	20.01	19.92	35242
1707974100	19.84	0.21	1.07	19.75	19.85	19.63	5315
1707887700	19.63	-0.19	-0.96	19.61	19.64	19.54	20623
1707801300	19.82	-0.01	-0.05	19.84	19.84	19.78	7305
1707714900	19.83	0.04	0.20	19.79	19.84	19.77	28745
1707455700	19.79	0.07	0.35	19.71	19.79	19.7	26912
1707369300	19.72	0.08	0.41	19.8	19.8	19.71	5257
1707282900	19.64	0.15	0.77	19.68	19.7	19.59	10448
1707196500	19.49	-0.13	-0.66	19.49	19.5	19.39	4998
1707110100	19.62	-0.26	-1.31	19.84	19.84	19.61	8749
1706850900	19.88	0.34	1.74	19.71	19.88	19.7	32353
1706764500	19.54	-0.22	-1.11	19.67	19.67	19.5	46043
1706678100	19.76	0.2	1.02	19.58	19.76	19.55	87806
1706591700	19.56	0.05	0.26	19.58	19.65	19.56	3293

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