BetaShares Capital Limited Historical Data - FAIR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

BetaShares Capital Limited (FAIR)

19.21

0.17

( 0.89% )

Updated: 21:08:41

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	19.04	-0.22	-1.14	19.26	19.26	19.02	30545
1713939300	19.26	0	0.00	19.33	19.44	19.23	34709
1713852900	19.26	0.14	0.73	19.3	19.3	19.24	25520
1713766500	19.12	0.2	1.06	18.92	19.17	18.92	30799
1713507300	18.92	-0.22	-1.15	19.15	19.15	18.73	34962
1713420900	19.14	0.05	0.26	19.09	19.14	18.93	25181
1713334500	19.09	0.07	0.37	19.02	19.15	18.98	35703
1713248100	19.02	-0.27	-1.40	19.21	19.21	18.96	46174
1713161700	19.29	-0.22	-1.13	19.45	19.45	19.28	46500
1712902500	19.51	-0.02	-0.10	19.53	19.57	19.48	22880
1712816100	19.53	-0.11	-0.56	19.49	19.6	19.44	20349
1712729700	19.64	0.01	0.05	19.6	19.76	19.6	19813
1712643300	19.63	-0.01	-0.05	19.5	19.67	19.5	28298
1712556900	19.64	0.09	0.46	19.56	19.7	19.56	28191
1712294100	19.55	-0.17	-0.86	19.7	19.7	19.51	42981
1712207700	19.72	0.1	0.51	19.8	19.8	19.69	27547
1712121300	19.62	-0.38	-1.90	19.9	19.9	19.58	39253
1712034900	20	-0.12	-0.60	20.13	20.13	19.94	63149
1711602900	20.12	0.16	0.80	19.99	20.15	19.99	33199
1711516500	19.96	0.1	0.50	19.86	19.96	19.85	37517
1711430100	19.86	-0.09	-0.45	19.9	19.9	19.81	36079
1711343700	19.95	0.14	0.71	19.8	20.03	19.8	44664
1711084500	19.81	-0.02	-0.10	19.8	19.83	19.74	65566
1710998100	19.83	0.19	0.97	19.63	19.86	19.63	24601
1710911700	19.64	-0.02	-0.10	19.72	19.74	19.62	12761
1710825300	19.66	-0.09	-0.46	19.7	19.73	19.59	52485
1710738900	19.75	0.08	0.41	19.67	19.75	19.64	40785
1710479700	19.67	-0.14	-0.71	19.73	19.73	19.61	13610
1710393300	19.81	-0.07	-0.35	19.91	19.92	19.81	15498
1710306900	19.88	0.07	0.35	19.84	19.96	19.84	17768
1710220500	19.81	0.1	0.51	19.67	19.85	19.67	41299
1710134100	19.71	-0.2	-1.00	19.89	19.89	19.68	25874
1709874900	19.91	0.28	1.43	19.84	19.94	19.79	60921
1709788500	19.63	0.08	0.41	19.65	19.74	19.61	22442
1709702100	19.55	-0.06	-0.31	19.54	19.601	19.47	336974
1709615700	19.61	-0.03	-0.15	19.64	19.64	19.49	27482
1709529300	19.64	0.04	0.20	19.58	19.73	19.58	57847
1709270100	19.6	0.03	0.15	19.57	19.68	19.51	46202
1709183700	19.57	0.13	0.67	19.4	19.62	19.35	43030
1709097300	19.44	0.12	0.62	19.36	19.47	19.34	30632
1709010900	19.32	0.04	0.21	19.28	19.35	19.19	25787
1708924500	19.28	0.09	0.47	19.2	19.31	19.2	113928
1708665300	19.19	0.11	0.58	19.14	19.27	19.14	46834
1708578900	19.08	-0.03	-0.16	19.22	19.22	19.02	34241
1708492500	19.11	-0.02	-0.10	19.17	19.25	19.11	52975
1708406100	19.13	0.07	0.37	19.06	19.13	19.05	13642
1708319700	19.06	-0.12	-0.63	19.17	19.17	19.04	15869
1708060500	19.18	0.06	0.31	19.2	19.28	19.16	19409
1707974100	19.12	0.22	1.16	18.85	19.18	18.85	14175
1707887700	18.9	-0.11	-0.58	18.8	18.91	18.71	98924
1707801300	19.01	-0.04	-0.21	19.06	19.06	18.93	66270
1707714900	19.05	0.02	0.11	19	19.08	18.99	37290
1707455700	19.03	0.17	0.90	18.76	19.03	18.76	32473
1707369300	18.86	0.19	1.02	18.78	18.9	18.78	22173
1707282900	18.67	0.11	0.59	18.61	18.73	18.61	308475
1707196500	18.56	-0.16	-0.85	18.72	18.72	18.49	18321
1707110100	18.72	-0.1	-0.53	18.82	18.82	18.68	12108
1706850900	18.82	0.24	1.29	18.67	18.84	18.64	73462
1706764500	18.58	-0.2	-1.06	18.78	18.783	18.51	229691
1706678100	18.78	0.17	0.91	18.57	18.78	18.56	428806
1706591700	18.61	0.06	0.32	18.61	18.71	18.57	41337
1706505300	18.55	0.07	0.38	18.45	18.57	18.45	148701

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