BetaShares Capital Limited Historical Data - QMAX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

BetaShares Capital Limited (QMAX)

25.95

0.05

( 0.19% )

Updated: 22:45:27

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	25.9	0.07	0.27	25.87	26.02	25.87	1105
1713939300	25.83	0.12	0.47	25.94	25.94	25.83	11451
1713852900	25.71	0.08	0.31	25.63	25.71	25.62	366
1713766500	25.63	-0.31	-1.20	25.76	25.77	25.57	158
1713507300	25.94	-0.37	-1.41	26.11	26.11	25.78	2039
1713420900	26.31	-0.43	-1.61	26.33	26.35	26.27	1400
1713334500	26.74	0.19	0.72	26.79	26.79	26.74	99
1713248100	26.55	-0.3	-1.12	26.57	26.61	26.55	307
1713161700	26.85	-0.13	-0.48	26.95	26.96	26.85	491
1712902500	26.98	0.32	1.20	26.85	26.98	26.85	3483
1712816100	26.66	0.23	0.87	26.71	26.71	26.62	5625
1712729700	26.43	0	0.00	26.43	26.44	26.4	2819
1712643300	26.43	0.11	0.42	26.51	26.51	26.43	21
1712553300	26.32	0	0.00	26.32	26.32	26.32	0
1712294100	26.32	-0.39	-1.46	26.29	26.32	26.19	7333
1712207700	26.71	-0.08	-0.30	26.82	26.82	26.71	70
1712121300	26.79	-0.32	-1.18	26.77	26.84	26.75	2692
1712034900	27.11	-0.04	-0.15	27.12	27.43	27.01	110
1711602900	27.15	-0.01	-0.04	27.12	27.24	27.12	232
1711516500	27.16	0	0.00	27.16	27.26	27.16	305
1711430100	27.16	0.01	0.04	27.15	27.17	27.13	3979
1711343700	27.15	0.05	0.18	27.36	27.36	27.15	11052
1711084500	27.1	0.27	1.01	26.94	27.11	26.94	4487
1710998100	26.83	0	0.00	26.99	26.99	26.75	2650
1710911700	26.83	0.17	0.64	26.91	26.91	26.76	1190
1710825300	26.66	0.12	0.45	26.67	26.74	26.64	1670
1710738900	26.54	-0.18	-0.67	26.59	26.59	26.45	8511
1710479700	26.72	0.07	0.26	26.77	26.77	26.65	1533
1710393300	26.65	-0.16	-0.60	26.69	26.69	26.5	3386
1710306900	26.81	0.31	1.17	26.84	26.84	26.77	782
1710220500	26.5	0.17	0.65	26.48	26.5	26.48	1105
1710134100	26.33	-0.3	-1.13	26.37	26.47	26.33	1456
1709874900	26.63	0.12	0.45	26.72	26.72	26.63	588
1709788500	26.51	-0.18	-0.67	26.6	26.65	26.44	1898
1709702100	26.69	-0.3	-1.11	26.85	26.85	26.66	5714
1709615700	26.99	0.11	0.41	26.93	27.01	26.87	110
1709529300	26.88	0.03	0.11	26.9	27.03	26.87	270
1709270100	26.85	0.29	1.09	26.85	26.86	26.77	470
1709183700	26.56	-0.1	-0.38	26.83	26.83	26.56	1652
1709097300	26.66	0.28	1.06	26.56	26.66	26.56	1069
1709010900	26.38	0.05	0.19	26.4	26.55	26.38	5255
1708924500	26.33	-0.03	-0.11	26.51	26.51	26.33	1098
1708665300	26.36	0.17	0.65	26.34	26.46	26.34	103
1708578900	26.19	0.29	1.12	26.01	26.3	26.01	1166
1708492500	25.9	-0.32	-1.22	26.17	26.17	25.81	3905
1708406100	26.22	-0.01	-0.04	26.1	26.27	26.1	1366
1708319700	26.23	-0.16	-0.61	26.21	26.25	26.1	5469
1708060500	26.39	-0.09	-0.34	26.69	26.69	26.36	4476
1707974100	26.48	0.13	0.49	26.48	26.48	26.46	73
1707887700	26.35	0.01	0.04	26.4	26.4	26.35	30
1707801300	26.34	-0.04	-0.15	26.54	26.54	26.32	4981
1707714900	26.38	0.14	0.53	26.41	26.41	26.38	297
1707455700	26.24	0.06	0.23	26.3	26.34	26.24	5381
1707369300	26.18	0.22	0.85	26.21	26.21	26.08	4574
1707282900	25.96	-0.02	-0.08	25.96	25.96	25.94	94
1707196500	25.98	-0.02	-0.08	26.27	26.27	25.98	2971
1707110100	26	0.47	1.84	25.95	26.14	25.95	496
1706850900	25.53	0.21	0.83	25.47	25.57	25.47	665
1706764500	25.32	-0.12	-0.47	25.44	25.44	25.2	350
1706678100	25.44	-0.13	-0.51	25.34	25.44	25.3	278
1706591700	25.57	0.17	0.67	25.6	25.6	25.51	264
1706505300	25.4	-0.18	-0.70	25.51	25.51	25.2	542

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