BetaShares Capital Limited Historical Data - HEUR | ADVFN

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 (HEUR)
BetaShares Capital Limited (HEUR) Historical

BetaShares Capital Limited (HEUR)

14.88

0.14

(0.95%)

Closed April 29 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	14.74	-0.12	-0.81	14.9	14.9	14.7	2527
1713939300	14.86	0.21	1.43	14.85	14.87	14.84	4493
1713852900	14.65	0.11	0.76	14.57	14.66	14.57	1133
1713766500	14.54	0.2	1.39	14.53	14.59	14.52	15839
1713507300	14.34	-0.21	-1.44	14.5	14.5	14.23	9821
1713420900	14.55	-0.01	-0.07	14.52	14.56	14.51	509
1713334500	14.56	-0.01	-0.07	14.57	14.62	14.56	6782
1713248100	14.57	-0.13	-0.88	14.65	14.65	14.56	3885
1713161700	14.7	-0.09	-0.61	14.68	14.7	14.65	800
1712902500	14.79	0.01	0.07	14.78	14.8	14.77	1350
1712816100	14.78	-0.04	-0.27	14.75	14.78	14.72	1317
1712729700	14.82	-0.03	-0.20	14.82	14.84	14.78	8934
1712643300	14.85	0.13	0.88	14.9	14.9	14.85	122
1712553300	14.72	0	0.00	14.72	14.72	14.72	0
1712294100	14.72	-0.25	-1.67	14.76	14.8	14.72	2566
1712207700	14.97	0.08	0.54	14.95	14.97	14.91	13939
1712121300	14.89	-0.15	-1.00	14.92	14.92	14.88	1467
1712034900	15.04	-0.04	-0.27	15.27	15.27	15	9895
1711602900	15.08	0.11	0.73	15.09	15.09	15.04	1739
1711516500	14.97	0.05	0.34	14.96	14.99	14.96	3977
1711430100	14.92	0.01	0.07	14.95	14.96	14.91	3544
1711343700	14.91	-0.01	-0.07	14.92	14.94	14.91	291
1711084500	14.92	0	0.00	14.93	14.93	14.9	5506
1710998100	14.92	0.19	1.29	14.92	14.93	14.89	3480
1710911700	14.73	0	0.00	14.82	14.82	14.73	975
1710825300	14.73	-0.07	-0.47	14.75	14.75	14.69	3212
1710738900	14.8	0.02	0.14	14.82	14.82	14.8	183
1710479700	14.78	0	0.00	14.82	14.82	14.76	3068
1710393300	14.78	0.02	0.14	14.84	14.84	14.77	2854
1710306900	14.76	0.09	0.61	14.79	14.79	14.76	15324
1710220500	14.67	0.06	0.41	14.66	14.69	14.66	10648
1710134100	14.61	-0.13	-0.88	14.62	14.65	14.6	1660
1709874900	14.74	0.19	1.31	14.7	14.77	14.7	8941
1709788500	14.55	0.03	0.21	14.59	14.59	14.55	5090
1709702100	14.52	-0.03	-0.21	14.51	14.52	14.48	1331
1709615700	14.55	0.01	0.07	14.56	14.56	14.55	1995
1709529300	14.54	-0.04	-0.27	14.6	14.6	14.54	4649
1709270100	14.58	0.07	0.48	14.53	14.58	14.47	5971
1709183700	14.51	0.04	0.28	14.49	14.51	14.47	3961
1709097300	14.47	0.04	0.28	14.49	14.54	14.47	1684
1709010900	14.43	0	0.00	14.43	14.43	14.4	2798
1708924500	14.43	-0.03	-0.21	14.44	14.46	14.43	290
1708665300	14.46	0.17	1.19	14.47	14.47	14.46	142
1708578900	14.29	0.13	0.92	14.29	14.29	14.22	570
1708492500	14.16	0.03	0.21	14.22	14.22	14.16	5555
1708406100	14.13	-0.08	-0.56	14.18	14.18	14.13	1028
1708319700	14.21	-0.03	-0.21	14.23	14.23	14.17	9191
1708060500	14.24	0.15	1.06	14.2	14.24	14.15	6525
1707974100	14.09	0.18	1.29	14.09	14.09	14.07	63
1707887700	13.91	-0.16	-1.14	13.92	13.94	13.91	1055
1707801300	14.07	-0.03	-0.21	14.12	14.12	14.07	3650
1707714900	14.1	0.11	0.79	14.13	14.14	14.08	3984
1707455700	13.99	0.04	0.29	14.05	14.05	13.99	40
1707369300	13.95	-0.02	-0.14	13.96	13.96	13.93	1917
1707282900	13.97	0.1	0.72	13.95	13.97	13.95	334
1707196500	13.87	0.04	0.29	13.86	13.87	13.86	2866
1707110100	13.83	-0.13	-0.93	13.91	13.92	13.83	3716
1706850900	13.96	0.22	1.60	14.04	14.04	13.95	3732
1706764500	13.74	-0.1	-0.72	13.74	13.74	13.74	3000
1706678100	13.84	-0.16	-1.14	13.88	13.9	13.84	14787
1706591700	14	0.18	1.30	13.85	14	13.85	5360
1706505300	13.82	0.22	1.62	13.62	13.82	13.62	10304

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