Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

BSUB BetaShares Capital Limited

25.45

0.00 (0.00%)

Nov 03 2024 - Closed

Delayed by 20 minutes

BSUB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Sep 26 2024	25.45	0.02	0.08%	25.45	25.45	25.43	32,203
Sep 25 2024	25.43	0.00	0.00%	25.42	25.43	25.40	31,162
Sep 24 2024	25.43	0.00	0.00%	25.43	25.61	25.39	14,913
Sep 23 2024	25.43	0.05	0.20%	25.41	25.43	25.41	43,741
Sep 20 2024	25.38	-0.02	-0.08%	25.41	25.42	25.38	8,528
Sep 19 2024	25.40	-0.02	-0.08%	25.40	25.40	25.39	5,716
Sep 18 2024	25.42	0.02	0.08%	25.42	25.42	25.40	2,424
Sep 17 2024	25.40	0.02	0.08%	25.40	25.40	25.39	20,432
Sep 16 2024	25.38	0.00	0.00%	25.40	25.40	25.37	15,209
Sep 13 2024	25.38	-0.01	-0.04%	25.38	25.39	25.37	137,849
Sep 12 2024	25.39	0.01	0.04%	25.38	25.39	25.37	54,939
Sep 11 2024	25.38	0.00	0.00%	25.38	25.38	25.38	0
Sep 10 2024	25.38	0.00	0.00%	25.38	25.38	25.37	9,704
Sep 09 2024	25.38	0.01	0.04%	25.38	25.38	25.38	946
Sep 06 2024	25.37	-0.01	-0.04%	25.38	25.38	25.32	35,005
Sep 05 2024	25.38	0.01	0.04%	25.38	25.38	25.37	2,756
Sep 04 2024	25.37	0.01	0.04%	25.37	25.37	25.36	1,681
Sep 03 2024	25.36	0.01	0.04%	25.34	25.36	25.31	23,702
Sep 02 2024	25.35	-0.05	-0.20%	25.35	25.35	25.32	53,253
Aug 30 2024	25.40	-0.04	-0.16%	25.45	25.45	25.40	9,756
Aug 29 2024	25.44	0.02	0.08%	25.42	25.44	25.40	30,990
Aug 28 2024	25.42	0.02	0.08%	25.42	25.42	25.42	21,681
Aug 27 2024	25.40	0.03	0.12%	25.40	25.40	25.40	1
Aug 26 2024	25.37	0.02	0.08%	25.37	25.39	25.37	24,595
Aug 23 2024	25.35	-0.01	-0.04%	25.37	25.37	25.35	55,312
Aug 22 2024	25.36	0.00	0.00%	25.37	25.37	25.36	7,417
Aug 21 2024	25.36	0.06	0.24%	25.34	25.37	25.34	47,424
Aug 20 2024	25.30	-0.06	-0.24%	25.37	25.37	25.17	173,029
Aug 19 2024	25.36	0.01	0.04%	25.36	25.36	25.34	13,670
Aug 16 2024	25.35	0.03	0.12%	25.39	25.39	25.34	21,911
Aug 15 2024	25.32	0.00	0.00%	25.32	25.37	25.32	57,660
Aug 14 2024	25.32	-0.02	-0.08%	25.37	25.37	25.32	44,679
Aug 13 2024	25.34	0.03	0.12%	25.36	25.36	25.34	9,460
Aug 12 2024	25.31	-0.03	-0.12%	25.28	25.35	25.28	9,550
Aug 09 2024	25.34	0.03	0.12%	25.33	25.34	25.32	20,792
Aug 08 2024	25.31	0.01	0.04%	25.30	25.33	25.29	74,355
Aug 07 2024	25.30	-0.07	-0.28%	25.34	25.34	25.30	8,991
Aug 06 2024	25.37	0.01	0.04%	25.33	25.37	25.32	21,093

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