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 (EX20)
BetaShares Capital Limited (EX20) Historical

EX20 BetaShares Capital Limited

20.66

-0.25 (-1.20%)

May 24 2024 - Closed

Delayed by 20 minutes

EX20 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	20.66	-0.25	-1.20%	20.69	20.73	20.64	8,042
May 23 2024	20.91	0.01	0.05%	20.82	20.95	20.82	10,180
May 22 2024	20.90	-0.06	-0.29%	21.02	21.03	20.89	5,769
May 21 2024	20.96	0.03	0.14%	20.93	21.02	20.93	7,706
May 20 2024	20.93	0.11	0.53%	20.90	20.99	20.88	10,032
May 17 2024	20.82	-0.31	-1.47%	21.09	21.09	20.82	4,681
May 16 2024	21.13	0.29	1.39%	21.06	21.16	21.06	9,942
May 15 2024	20.84	0.11	0.53%	20.77	20.90	20.77	15,450
May 14 2024	20.73	-0.07	-0.34%	20.80	20.80	20.73	26,123
May 13 2024	20.80	-0.08	-0.38%	20.77	20.85	20.74	7,383
May 10 2024	20.88	0.14	0.68%	20.77	20.88	20.77	17,478
May 09 2024	20.74	-0.14	-0.67%	20.88	20.88	20.74	16,004
May 08 2024	20.88	0.04	0.19%	20.86	20.95	20.86	10,689
May 07 2024	20.84	0.24	1.17%	20.72	20.84	20.51	10,419
May 06 2024	20.60	0.04	0.19%	20.51	20.62	20.51	9,144
May 03 2024	20.56	0.14	0.69%	20.46	20.56	20.46	41,777
May 02 2024	20.42	0.05	0.25%	20.40	20.47	20.38	8,192
May 01 2024	20.37	-0.31	-1.50%	20.43	20.44	20.35	12,022
Apr 30 2024	20.68	0.01	0.05%	20.67	20.71	20.65	12,683
Apr 29 2024	20.67	0.28	1.37%	20.53	20.68	20.52	15,470
Apr 26 2024	20.39	-0.16	-0.78%	20.57	20.57	20.33	17,972
Apr 24 2024	20.55	-0.01	-0.05%	20.60	20.69	20.55	19,044
Apr 23 2024	20.56	0.11	0.54%	20.58	20.58	20.52	15,548
Apr 22 2024	20.45	0.19	0.94%	20.36	20.52	20.36	23,232
Apr 19 2024	20.26	-0.23	-1.12%	20.47	20.47	20.16	8,003
Apr 18 2024	20.49	0.04	0.20%	20.50	20.53	20.42	16,134
Apr 17 2024	20.45	0.15	0.74%	20.35	20.50	20.35	4,771
Apr 16 2024	20.30	-0.36	-1.74%	20.55	20.55	20.28	9,487
Apr 15 2024	20.66	-0.21	-1.01%	20.70	20.70	20.65	10,280
Apr 12 2024	20.87	0.01	0.05%	20.70	20.89	20.70	6,553
Apr 11 2024	20.86	-0.09	-0.43%	20.83	20.88	20.70	3,056
Apr 10 2024	20.95	0.03	0.14%	21.06	21.06	20.95	8,877
Apr 09 2024	20.92	0.15	0.72%	20.93	20.96	20.91	6,867
Apr 08 2024	20.77	0.00	0.00%	20.77	20.77	20.77	0
Apr 05 2024	20.77	-0.11	-0.53%	20.69	20.81	20.69	4,389
Apr 04 2024	20.88	0.16	0.77%	20.72	20.93	20.72	34,681
Apr 03 2024	20.72	-0.35	-1.66%	20.81	20.82	20.71	14,832
Apr 02 2024	21.07	-0.03	-0.14%	21.09	21.14	21.05	19,176
Mar 28 2024	21.10	0.28	1.34%	21.00	21.12	21.00	9,372
Mar 27 2024	20.82	0.05	0.24%	20.89	20.89	20.71	8,509
Mar 26 2024	20.77	-0.11	-0.53%	20.80	20.83	20.73	22,259
Mar 25 2024	20.88	0.14	0.68%	20.76	20.89	20.76	13,858
Mar 22 2024	20.74	0.04	0.19%	20.80	20.80	20.71	15,989
Mar 21 2024	20.70	0.16	0.78%	20.78	20.78	20.70	5,673
Mar 20 2024	20.54	-0.05	-0.24%	20.67	20.67	20.54	8,273
Mar 19 2024	20.59	0.00	0.00%	20.60	20.60	20.54	9,658
Mar 18 2024	20.59	0.09	0.44%	20.57	20.60	20.46	10,120
Mar 15 2024	20.50	-0.12	-0.58%	20.38	20.54	20.38	10,752
Mar 14 2024	20.62	-0.02	-0.10%	20.51	20.69	20.51	9,177
Mar 13 2024	20.64	0.04	0.19%	20.68	20.68	20.63	34,806
Mar 12 2024	20.60	0.12	0.59%	20.59	20.65	20.59	13,910
Mar 11 2024	20.48	-0.25	-1.21%	20.59	20.63	20.48	10,258
Mar 08 2024	20.73	0.21	1.02%	20.60	20.75	20.60	11,823
Mar 07 2024	20.52	0.21	1.03%	20.45	20.53	20.43	23,031
Mar 06 2024	20.31	-0.07	-0.34%	20.24	20.33	20.24	6,219
Mar 05 2024	20.38	0.04	0.20%	20.31	20.38	20.31	8,412
Mar 04 2024	20.34	0.02	0.10%	20.37	20.42	20.34	4,869
Mar 01 2024	20.32	0.10	0.49%	20.34	20.34	20.21	21,317
Feb 29 2024	20.22	0.18	0.90%	20.05	20.23	20.02	8,263
Feb 28 2024	20.04	0.13	0.65%	20.03	20.05	19.92	8,078
Feb 27 2024	19.91	0.00	0.00%	19.96	19.96	19.83	28,757
Feb 26 2024	19.91	0.05	0.25%	19.90	19.97	19.90	7,134
Feb 23 2024	19.86	-0.01	-0.05%	19.96	19.96	19.86	21,602

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