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 (BSUB)
BetaShares Capital Limited (BSUB) Historical

BSUB BetaShares Capital Limited

25.53

-0.03 (-0.12%)

Dec 27 2024 - Closed

Delayed by 20 minutes

BSUB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	25.53	-0.03	-0.12%	25.56	25.56	25.53	11,273
Dec 23 2024	25.56	0.01	0.04%	25.56	25.56	25.56	650
Dec 23 2024	25.55	0.01	0.04%	25.54	25.55	25.53	14,733
Dec 20 2024	25.54	0.01	0.04%	25.53	25.54	25.51	77,044
Dec 19 2024	25.53	0.02	0.08%	25.52	25.53	25.48	231,666
Dec 18 2024	25.51	0.01	0.04%	25.50	25.51	25.48	109,285
Dec 17 2024	25.50	0.01	0.04%	25.50	25.50	25.47	122,581
Dec 16 2024	25.49	0.02	0.08%	25.47	25.49	25.46	63,767
Dec 13 2024	25.47	0.00	0.00%	25.48	25.48	25.46	21,782
Dec 12 2024	25.47	0.02	0.08%	25.47	25.47	25.44	68,500
Dec 11 2024	25.45	0.01	0.04%	25.45	25.47	25.44	20,335
Dec 10 2024	25.44	0.02	0.08%	25.45	25.46	25.44	18,288
Dec 09 2024	25.42	0.00	0.00%	25.45	25.45	25.42	30,433
Dec 06 2024	25.42	-0.01	-0.04%	25.43	25.44	25.42	11,073
Dec 05 2024	25.43	0.03	0.12%	25.41	25.44	25.41	6,618
Dec 04 2024	25.40	0.01	0.04%	25.42	25.42	25.40	49,358
Dec 03 2024	25.39	-0.04	-0.16%	25.368	25.43	25.368	638,085
Dec 02 2024	25.43	-0.10	-0.39%	25.42	25.43	25.41	28,177
Nov 29 2024	25.53	0.00	0.00%	25.52	25.55	25.50	20,782
Nov 28 2024	25.53	-0.01	-0.04%	25.53	25.53	25.52	5,111
Nov 27 2024	25.54	0.00	0.00%	25.53	25.54	25.51	14,033
Nov 26 2024	25.54	0.00	0.00%	25.54	25.55	25.51	25,253
Nov 25 2024	25.54	0.00	0.00%	25.54	25.54	25.50	50,571
Nov 22 2024	25.54	0.01	0.04%	25.53	25.54	25.51	110,789
Nov 21 2024	25.53	0.01	0.04%	25.51	25.54	25.50	204,421
Nov 20 2024	25.52	0.00	0.00%	25.50	25.53	25.50	6,857
Nov 19 2024	25.52	0.02	0.08%	25.51	25.52	25.49	90,840
Nov 18 2024	25.50	0.01	0.04%	25.53	25.53	25.50	3,722
Nov 15 2024	25.49	-0.01	-0.04%	25.52	25.52	25.49	11,118
Nov 14 2024	25.50	0.00	0.00%	25.50	25.51	25.50	17,311
Nov 13 2024	25.50	0.00	0.00%	25.51	25.51	25.48	4,534
Nov 12 2024	25.50	0.02	0.08%	25.50	25.50	25.48	3,759
Nov 11 2024	25.48	0.02	0.08%	25.48	25.49	25.46	13,575
Nov 08 2024	25.46	0.01	0.04%	25.48	25.48	25.46	12,785
Nov 07 2024	25.45	-0.02	-0.08%	25.46	25.46	25.45	6,024
Nov 06 2024	25.47	0.00	0.00%	25.46	25.47	25.46	5,143
Nov 05 2024	25.47	0.02	0.08%	25.46	25.47	25.44	18,796
Nov 04 2024	25.45	0.00	0.00%	25.45	25.45	25.44	6,064
Nov 01 2024	25.45	-0.10	-0.39%	25.50	25.50	25.43	11,561
Oct 31 2024	25.55	0.02	0.08%	25.55	25.55	25.52	13,702
Oct 30 2024	25.53	0.00	0.00%	25.52	25.54	25.50	17,875
Oct 29 2024	25.53	0.02	0.08%	25.50	25.53	25.50	10,580
Oct 28 2024	25.51	-0.01	-0.04%	25.49	25.52	25.49	16,276
Oct 25 2024	25.52	0.03	0.12%	25.52	25.53	25.49	79,224
Oct 24 2024	25.49	-0.01	-0.04%	25.49	25.51	25.49	3,837
Oct 23 2024	25.50	0.02	0.08%	25.50	25.50	25.48	1,586
Oct 22 2024	25.48	0.01	0.04%	25.50	25.51	25.47	38,405
Oct 21 2024	25.47	0.02	0.08%	25.49	25.49	25.47	7,777
Oct 18 2024	25.45	0.03	0.12%	25.45	25.48	25.45	5,519
Oct 17 2024	25.42	-0.04	-0.16%	25.42	25.46	25.42	2,977
Oct 16 2024	25.46	0.03	0.12%	25.45	25.46	25.41	15,859
Oct 15 2024	25.43	0.03	0.12%	25.44	25.44	25.43	24,044
Oct 14 2024	25.40	0.02	0.08%	25.43	25.43	25.40	25,623
Oct 11 2024	25.38	-0.04	-0.16%	25.43	25.43	25.38	40,917
Oct 10 2024	25.42	0.03	0.12%	25.42	25.42	25.42	771
Oct 09 2024	25.39	0.01	0.04%	25.40	25.40	25.38	22,852
Oct 08 2024	25.38	-0.02	-0.08%	25.39	25.41	25.38	9,879
Oct 07 2024	25.40	0.02	0.08%	25.38	25.40	25.38	1,698
Oct 04 2024	25.38	0.03	0.12%	25.38	25.38	25.38	18,702
Oct 03 2024	25.35	0.02	0.08%	25.34	25.35	25.34	1,780
Oct 02 2024	25.33	-0.01	-0.04%	25.35	25.35	25.33	36,518
Oct 01 2024	25.34	-0.11	-0.43%	25.32	25.34	25.32	42,660
Sep 30 2024	25.45	0.01	0.04%	25.46	25.46	25.44	56,960
Sep 27 2024	25.44	-0.01	-0.04%	25.45	25.45	25.41	12,599

BetaShares Capital

Eagle Mountain Mining

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