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 (BHYB)
BetaShares Capital Limited (BHYB) Historical

BHYB BetaShares Capital Limited

9.94

0.02 (0.20%)

Dec 20 2024 - Closed

Delayed by 20 minutes

BHYB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	9.94	0.02	0.20%	9.93	9.96	9.92	303,512
Dec 19 2024	9.92	0.01	0.10%	9.90	9.94	9.90	150,569
Dec 18 2024	9.91	0.02	0.20%	9.90	9.93	9.90	180,824
Dec 17 2024	9.89	-0.01	-0.10%	9.91	9.92	9.89	466,678
Dec 16 2024	9.90	-0.01	-0.10%	9.91	9.92	9.90	161,201
Dec 13 2024	9.91	-0.01	-0.10%	9.92	9.92	9.90	276,740
Dec 12 2024	9.92	-0.01	-0.10%	9.93	9.93	9.91	69,856
Dec 11 2024	9.93	0.01	0.10%	9.92	9.93	9.90	146,120
Dec 10 2024	9.92	-0.03	-0.30%	9.95	9.95	9.92	204,612
Dec 09 2024	9.95	0.02	0.20%	9.94	9.95	9.92	275,748
Dec 06 2024	9.93	0.01	0.10%	9.92	9.94	9.91	142,059
Dec 05 2024	9.92	0.00	0.00%	9.94	9.94	9.91	150,316
Dec 04 2024	9.92	-0.02	-0.20%	9.94	9.94	9.92	111,150
Dec 03 2024	9.94	0.00	0.00%	9.95	9.95	9.93	81,775
Dec 02 2024	9.94	-0.05	-0.50%	9.97	9.97	9.93	91,534
Nov 29 2024	9.99	0.01	0.10%	9.98	9.99	9.96	51,192
Nov 28 2024	9.98	0.03	0.30%	9.95	9.98	9.95	92,120
Nov 27 2024	9.95	0.02	0.20%	9.95	9.98	9.94	169,206
Nov 26 2024	9.93	-0.01	-0.10%	9.94	9.96	9.93	148,056
Nov 25 2024	9.94	0.01	0.10%	9.93	9.96	9.93	109,660
Nov 22 2024	9.93	-0.03	-0.30%	9.96	9.96	9.93	201,948
Nov 21 2024	9.96	0.00	0.00%	9.97	9.97	9.94	78,339
Nov 20 2024	9.96	0.00	0.00%	9.98	9.98	9.94	179,972
Nov 19 2024	9.96	-0.02	-0.20%	9.99	9.99	9.94	542,962
Nov 18 2024	9.98	0.02	0.20%	9.98	9.99	9.97	70,687
Nov 15 2024	9.96	-0.06	-0.60%	9.97	10.00	9.90	455,501
Nov 14 2024	10.02	0.01	0.10%	10.00	10.02	9.99	202,403
Nov 13 2024	10.01	0.01	0.10%	9.98	10.01	9.98	111,339
Nov 12 2024	10.00	0.01	0.10%	9.99	10.00	9.98	77,899
Nov 11 2024	9.99	0.00	0.00%	9.99	10.00	9.98	176,355
Nov 08 2024	9.99	0.02	0.20%	9.98	10.01	9.95	103,918
Nov 07 2024	9.97	-0.01	-0.10%	9.97	9.99	9.96	255,448
Nov 06 2024	9.98	-0.01	-0.10%	10.01	10.01	9.98	105,209
Nov 05 2024	9.99	-0.01	-0.10%	10.00	10.01	9.99	67,912
Nov 04 2024	10.00	0.00	0.00%	10.01	10.01	9.99	176,921
Nov 01 2024	10.00	-0.05	-0.50%	10.03	10.03	10.00	293,427
Oct 31 2024	10.05	-0.01	-0.10%	10.06	10.07	10.03	188,838
Oct 30 2024	10.06	0.02	0.20%	10.06	10.07	10.05	54,688
Oct 29 2024	10.04	-0.02	-0.20%	10.05	10.06	10.03	76,497
Oct 28 2024	10.06	0.01	0.10%	10.05	10.06	10.03	37,741
Oct 25 2024	10.05	0.02	0.20%	10.03	10.05	10.02	107,639
Oct 24 2024	10.03	0.01	0.10%	10.03	10.05	10.03	125,384
Oct 23 2024	10.02	-0.02	-0.20%	10.02	10.04	10.02	164,757
Oct 22 2024	10.04	0.00	0.00%	10.05	10.06	10.03	78,261
Oct 21 2024	10.04	0.01	0.10%	10.03	10.05	10.03	139,639
Oct 18 2024	10.03	0.00	0.00%	10.04	10.05	10.03	184,022
Oct 17 2024	10.03	0.01	0.10%	10.02	10.04	10.02	58,914
Oct 16 2024	10.02	0.00	0.00%	10.01	10.04	10.01	34,462
Oct 15 2024	10.02	0.01	0.10%	10.05	10.05	10.01	142,695
Oct 14 2024	10.01	-0.01	-0.10%	10.03	10.03	10.01	107,182
Oct 11 2024	10.02	0.01	0.10%	10.03	10.03	10.00	134,182
Oct 10 2024	10.01	0.01	0.10%	10.00	10.03	10.00	127,083
Oct 09 2024	10.00	-0.01	-0.10%	10.00	10.02	9.99	308,830
Oct 08 2024	10.01	0.03	0.30%	10.00	10.01	9.97	159,125
Oct 07 2024	9.98	-0.02	-0.20%	10.00	10.00	9.97	150,203
Oct 04 2024	10.00	0.00	0.00%	10.00	10.00	9.97	412,954
Oct 03 2024	10.00	0.02	0.20%	9.98	10.00	9.97	442,132
Oct 02 2024	9.98	0.01	0.10%	9.98	9.98	9.96	212,178
Oct 01 2024	9.97	-0.03	-0.30%	9.97	9.98	9.95	107,235
Sep 30 2024	10.00	0.00	0.00%	10.01	10.01	9.98	279,826
Sep 27 2024	10.00	-0.01	-0.10%	10.00	10.01	9.99	131,405
Sep 26 2024	10.01	0.01	0.10%	9.99	10.02	9.99	152,563
Sep 25 2024	10.00	-0.01	-0.10%	10.01	10.01	9.99	56,559
Sep 24 2024	10.01	0.01	0.10%	10.01	10.02	9.99	189,877
Sep 23 2024	10.00	0.01	0.10%	10.02	10.02	9.98	74,830

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