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 (HEUR)
BetaShares Capital Limited (HEUR) Historical

HEUR BetaShares Capital Limited

14.90

0.16 (1.09%)

Last Updated: 00:21:44

Delayed by 20 minutes

HEUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	14.74	-0.12	-0.81%	14.90	14.90	14.70	2,527
Apr 24 2024	14.86	0.21	1.43%	14.85	14.87	14.84	4,493
Apr 23 2024	14.65	0.11	0.76%	14.57	14.66	14.57	1,133
Apr 22 2024	14.54	0.20	1.39%	14.53	14.59	14.52	15,839
Apr 19 2024	14.34	-0.21	-1.44%	14.50	14.50	14.23	9,821
Apr 18 2024	14.55	-0.01	-0.07%	14.52	14.56	14.51	509
Apr 17 2024	14.56	-0.01	-0.07%	14.57	14.62	14.56	6,782
Apr 16 2024	14.57	-0.13	-0.88%	14.65	14.65	14.56	3,885
Apr 15 2024	14.70	-0.09	-0.61%	14.68	14.70	14.65	800
Apr 12 2024	14.79	0.01	0.07%	14.78	14.80	14.77	1,350
Apr 11 2024	14.78	-0.04	-0.27%	14.75	14.78	14.72	1,317
Apr 10 2024	14.82	-0.03	-0.20%	14.82	14.84	14.78	8,934
Apr 09 2024	14.85	0.04	0.27%	14.90	14.90	14.85	122
Apr 08 2024	14.81	0.09	0.61%	14.82	14.83	14.77	13,291
Apr 05 2024	14.72	-0.25	-1.67%	14.76	14.80	14.72	2,566
Apr 04 2024	14.97	0.08	0.54%	14.95	14.97	14.91	13,939
Apr 03 2024	14.89	-0.15	-1.00%	14.92	14.92	14.88	1,467
Apr 02 2024	15.04	-0.04	-0.27%	15.27	15.27	15.00	9,895
Mar 28 2024	15.08	0.11	0.73%	15.09	15.09	15.04	1,739
Mar 27 2024	14.97	0.05	0.34%	14.96	14.99	14.96	3,977
Mar 26 2024	14.92	0.01	0.07%	14.95	14.96	14.91	3,544
Mar 25 2024	14.91	-0.01	-0.07%	14.92	14.94	14.91	291
Mar 22 2024	14.92	0.00	0.00%	14.93	14.93	14.90	5,506
Mar 21 2024	14.92	0.19	1.29%	14.92	14.93	14.89	3,480
Mar 20 2024	14.73	0.00	0.00%	14.82	14.82	14.73	975
Mar 19 2024	14.73	-0.07	-0.47%	14.75	14.75	14.69	3,212
Mar 18 2024	14.80	0.02	0.14%	14.82	14.82	14.80	183
Mar 15 2024	14.78	0.00	0.00%	14.82	14.82	14.76	3,068
Mar 14 2024	14.78	0.02	0.14%	14.84	14.84	14.77	2,854
Mar 13 2024	14.76	0.09	0.61%	14.79	14.79	14.76	15,324
Mar 12 2024	14.67	0.06	0.41%	14.66	14.69	14.66	10,648
Mar 11 2024	14.61	-0.13	-0.88%	14.62	14.65	14.60	1,660
Mar 08 2024	14.74	0.19	1.31%	14.70	14.77	14.70	8,941
Mar 07 2024	14.55	0.03	0.21%	14.59	14.59	14.55	5,090
Mar 06 2024	14.52	-0.03	-0.21%	14.51	14.52	14.48	1,331
Mar 05 2024	14.55	0.01	0.07%	14.56	14.56	14.55	1,995
Mar 04 2024	14.54	-0.04	-0.27%	14.60	14.60	14.54	4,649
Mar 01 2024	14.58	0.07	0.48%	14.53	14.58	14.47	5,971
Feb 29 2024	14.51	0.04	0.28%	14.49	14.51	14.47	3,961
Feb 28 2024	14.47	0.04	0.28%	14.49	14.54	14.47	1,684
Feb 27 2024	14.43	0.00	0.00%	14.43	14.43	14.40	2,798
Feb 26 2024	14.43	-0.03	-0.21%	14.44	14.46	14.43	290
Feb 23 2024	14.46	0.17	1.19%	14.47	14.47	14.46	142
Feb 22 2024	14.29	0.13	0.92%	14.29	14.29	14.22	570
Feb 21 2024	14.16	0.03	0.21%	14.22	14.22	14.16	5,555
Feb 20 2024	14.13	-0.08	-0.56%	14.18	14.18	14.13	1,028
Feb 19 2024	14.21	-0.03	-0.21%	14.23	14.23	14.17	9,191
Feb 16 2024	14.24	0.15	1.06%	14.20	14.24	14.15	6,525
Feb 15 2024	14.09	0.18	1.29%	14.09	14.09	14.07	63
Feb 14 2024	13.91	-0.16	-1.14%	13.92	13.94	13.91	1,055
Feb 13 2024	14.07	-0.03	-0.21%	14.12	14.12	14.07	3,650
Feb 12 2024	14.10	0.11	0.79%	14.13	14.14	14.08	3,984
Feb 09 2024	13.99	0.04	0.29%	14.05	14.05	13.99	40
Feb 08 2024	13.95	-0.02	-0.14%	13.96	13.96	13.93	1,917
Feb 07 2024	13.97	0.10	0.72%	13.95	13.97	13.95	334
Feb 06 2024	13.87	0.04	0.29%	13.86	13.87	13.86	2,866
Feb 05 2024	13.83	-0.13	-0.93%	13.91	13.92	13.83	3,716
Feb 02 2024	13.96	0.22	1.60%	14.04	14.04	13.95	3,732
Feb 01 2024	13.74	-0.10	-0.72%	13.74	13.74	13.74	3,000
Jan 31 2024	13.84	-0.16	-1.14%	13.88	13.90	13.84	14,787
Jan 30 2024	14.00	0.18	1.30%	13.85	14.00	13.85	5,360

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