BetaShares Capital Limited Historical Data - DZZF | ADVFN

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

Get Started

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

BetaShares Capital Limited (DZZF)

29.06

0.25

(0.87%)

Closed July 23 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721628900	28.81	-0.02	-0.07	28.73	28.81	28.64	1620
1721369700	28.83	-0.25	-0.86	28.86	28.86	28.7	4362
1721283300	29.08	-0.23	-0.78	29.28	29.28	29.08	4995
1721196900	29.31	0.16	0.55	29.23	29.4	29.23	808
1721110500	29.15	0.05	0.17	29.09	29.23	29.08	4079
1721024100	29.1	0.27	0.94	29	29.12	29	4194
1720764900	28.83	0.03	0.10	28.95	28.95	28.83	822
1720678500	28.8	0.22	0.77	28.75	28.85	28.75	710
1720592100	28.58	-0.05	-0.17	28.56	28.58	28.54	1464
1720505700	28.63	0.24	0.85	28.5	28.63	28.5	331
1720419300	28.39	-0.11	-0.39	28.5	28.5	28.39	1482
1720160100	28.5	0	0.00	28.52	28.52	28.47	161
1720073700	28.5	0	0.00	28.66	29.24	28.5	3776
1719987300	28.5	0.08	0.28	28.55	28.55	28.4	6100
1719900900	28.42	-0.13	-0.46	28.53	28.53	28.42	368
1719814500	28.55	-0.87	-2.96	29	29	28.5	1937
1719555300	29.42	0.28	0.96	29.29	29.47	29.29	611
1719468900	29.14	-0.14	-0.48	29.14	29.14	29.09	4979
1719382500	29.28	0	0.00	29.35	29.36	29.22	373
1719296100	29.28	0	0.00	29.32	29.32	29.25	6269
1719209700	29.28	-0.03	-0.10	29.34	29.43	29.26	28633
1718950500	29.31	-0.01	-0.03	29.37	29.37	29.25	1856
1718864100	29.32	-0.02	-0.07	29.35	29.36	29.25	7271
1718777700	29.34	-0.07	-0.24	29.43	29.43	29.32	3557
1718691300	29.41	0.17	0.58	29.3	29.41	29.3	4791
1718604900	29.24	0.02	0.07	29.3	29.3	29.18	1337
1718345700	29.22	0.03	0.10	29.37	29.37	29.2	3747
1718259300	29.19	0.09	0.31	29.24	29.28	29.19	2104
1718172900	29.1	-0.13	-0.44	29.22	29.22	29.1	1927
1718086500	29.23	0.06	0.21	29.2	29.23	29.11	19151
1717740900	29.17	-0.03	-0.10	29.18	29.19	29.14	651
1717654500	29.2	0.28	0.97	29.13	29.2	29.13	11490
1717568100	28.92	0.2	0.70	28.91	28.93	28.87	2921
1717481700	28.72	-0.18	-0.62	28.82	28.82	28.72	8336
1717395300	28.9	0.26	0.91	28.84	28.92	28.84	4667
1717136100	28.64	-0.03	-0.10	28.65	28.68	28.61	798
1717049700	28.67	-0.08	-0.28	28.63	28.67	28.62	8150
1716963300	28.75	-0.23	-0.79	28.84	28.85	28.72	632
1716876900	28.98	-0.05	-0.17	29	29.02	28.98	467
1716790500	29.03	0.03	0.10	29.13	29.13	29	471
1716531300	29	-0.21	-0.72	29.09	29.09	29	2285
1716444900	29.21	0.17	0.59	29.05	29.25	29.05	857
1716358500	29.04	-0.1	-0.34	29.15	29.15	29.01	324
1716272100	29.14	0.08	0.28	29.18	29.18	29.08	345
1716185700	29.06	-0.04	-0.14	29.21	29.21	29.05	3873
1715926500	29.1	-0.24	-0.82	29.23	29.23	29.09	11810
1715840100	29.34	0.35	1.21	29.15	29.35	29.15	7256
1715753700	28.99	0.04	0.14	29.02	29.03	28.99	6120
1715667300	28.95	0	0.00	28.98	28.98	28.91	750
1715580900	28.95	0.03	0.10	28.84	29.02	28.84	886
1715321700	28.92	0.07	0.24	28.85	28.92	28.85	242
1715235300	28.85	-0.16	-0.55	29.08	29.08	28.85	2075
1715148900	29.01	0.11	0.38	28.97	29.02	28.96	655
1715062500	28.9	0.31	1.08	28.8	28.9	28.72	2390
1714976100	28.59	0.09	0.32	28.55	28.69	28.55	3468
1714716900	28.5	0.12	0.42	28.57	28.57	28.49	431
1714630500	28.38	-0.17	-0.60	28.5	28.5	28.38	530
1714544100	28.55	-0.23	-0.80	28.66	28.66	28.54	886
1714457700	28.78	0.08	0.28	28.65	28.78	28.65	316
1714371300	28.7	0.3	1.06	28.73	28.73	28.62	4346
1714112100	28.4	-0.32	-1.11	28.49	28.49	28.4	1812
1713939300	28.72	0.17	0.60	28.74	28.85	28.69	697
1713852900	28.55	0.18	0.63	28.5	28.56	28.49	156

BetaShares Capital

Generex Biotechnology (CE)

Signify NV (PK)

TRONEuropeRewardCoin

Green Bridge Metals

Dorel Industries

Canadian Inuit Dog

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