BetaShares Capital Limited Historical Data - URNM | ADVFN

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 (URNM)
BetaShares Capital Limited (URNM) Historical

BetaShares Capital Limited (URNM)

9.93

0.20

(2.06%)

Closed April 30 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
1714371300	9.73	0.27	2.85	9.6	9.74	9.53	75322
1714112100	9.46	-0.19	-1.97	9.61	9.6199999	9.46	55425
1713939300	9.65	0.11	1.15	9.59	9.7	9.59	82910
1713852900	9.5399999	-0.12	-1.24	9.67	9.7	9.53	55285
1713766500	9.66	0.04	0.42	9.66	9.9	9.66	24261
1713507300	9.6199999	-0.06	-0.62	9.69	9.75	9.6	56000
1713420900	9.68	-0.02	-0.21	9.69	9.7	9.64	36107
1713334500	9.7	-0.17	-1.72	9.8	9.8	9.69	54904
1713248100	9.8699999	-0.34	-3.33	10.04	10.09	9.85	92255
1713161700	10.21	-0.07	-0.68	10.24	10.26	10.19	69722
1712902500	10.28	0.25	2.49	10.13	10.28	10.13	137646
1712816100	10.03	0.26	2.66	10.02	10.08	9.96	77072
1712729700	9.77	-0.12	-1.21	9.8	9.88	9.72	48349
1712643300	9.89	-0.01	-0.10	9.95	9.95	9.85	53924
1712553300	9.9	0	0.00	9.9	9.9	9.9	0
1712294100	9.9	-0.39	-3.79	9.99	10.06	9.86	105818
1712207700	10.29	0.35	3.52	10.24	10.44	10.24	93105
1712121300	9.94	0.13	1.33	9.96	10.07	9.93	55703
1712034900	9.81	0.46	4.92	9.75	9.94	9.75	126246
1711602900	9.35	-0.01	-0.11	9.4	9.67	9.32	83403
1711516500	9.36	0.04	0.43	9.4	9.4	9.33	65236
1711430100	9.32	-0.18	-1.89	9.45	9.48	9.32	118376
1711343700	9.5	-0.01	-0.11	9.59	9.74	9.45	76927
1711084500	9.51	0.08	0.85	9.5	9.59	9.45	72876
1710998100	9.43	0.29	3.17	9.32	9.48	9.32	56713
1710911700	9.14	0	0.00	9.1	9.2	9.1	53841
1710825300	9.14	0.05	0.55	9.17	9.17	9.08	48654
1710738900	9.09	0.31	3.53	9	9.14	8.99	65873
1710479700	8.78	0	0.00	8.76	8.82	8.75	91873
1710393300	8.78	-0.29	-3.20	8.99	8.99	8.74	136097
1710306900	9.07	0.04	0.44	9.08	9.17	9.0399999	56308
1710220500	9.03	-0.14	-1.53	9.19	9.19	9.02	87828
1710134100	9.17	-0.33	-3.47	9.34	9.34	9.15	128661
1709874900	9.5	0.38	4.17	9.5	9.59	9.48	143563
1709788500	9.1199999	-0.04	-0.44	9.27	9.27	9.1199999	69365
1709702100	9.16	-0.05	-0.54	9.18	9.23	9.14	59179
1709615700	9.21	-0.21	-2.23	9.32	9.33	9.2	81498
1709529300	9.42	0.22	2.39	9.43	9.56	9.41	129933
1709270100	9.2	-0.17	-1.81	9.38	9.38	9.2	73305
1709183700	9.3699999	-0.08	-0.85	9.3699999	9.47	9.3	167452
1709097300	9.45	0.33	3.62	9.35	9.52	9.35	116541
1709010900	9.1199999	0.08	0.88	9.11	9.215	9.11	214292
1708924500	9.0399999	-0.3	-3.21	9.2	9.2	9.03	119172
1708665300	9.34	-0.19	-1.99	9.45	9.45	9.31	167869
1708578900	9.53	0.03	0.32	9.61	9.65	9.51	102015
1708492500	9.5	-0.39	-3.94	9.75	9.75	9.47	171525
1708406100	9.89	-0.06	-0.60	10.1	10.1	9.89	87449
1708319700	9.95	-0.08	-0.80	10.1	10.1	9.92	98807
1708060500	10.03	-0.02	-0.20	10.3	10.3	10	48308
1707974100	10.05	-0.03	-0.30	10.31	10.32	10.05	58808
1707887700	10.08	-0.17	-1.66	10.09	10.15	10.02	99740
1707801300	10.25	0.03	0.29	10.24	10.3	10.2	59656
1707714900	10.22	-0.05	-0.49	10.2	10.25	10.16	126947
1707455700	10.27	-0.59	-5.43	10.7	10.7	10.24	246196
1707369300	10.86	0.14	1.31	10.81	10.91	10.81	96265
1707282900	10.72	-0.07	-0.65	10.82	10.82	10.68	190807
1707196500	10.79	-0.19	-1.73	10.9	10.9	10.71	91544
1707110100	10.98	-0.01	-0.09	11.04	11.11	10.91	89142
1706850900	10.99	0.67	6.49	10.85	11.99	10.71	175792
1706764500	10.32	0.01	0.10	10.34	10.36	10.26	54464
1706678100	10.31	0.3	3.00	10.35	10.35	10.25	211005
1706591700	10.01	0.08	0.81	9.98	10.1	9.98	121400

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