BetaShares Capital Limited Historical Data - HACK | ADVFN

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 (HACK)
BetaShares Capital Limited (HACK) Historical

BetaShares Capital Limited (HACK)

11.53

0.05

(0.44%)

Closed July 27 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
1721974500	11.53	0.05	0.44	11.48	11.58	11.48	95649
1721888100	11.48	-0.12	-1.03	11.44	11.5	11.42	104782
1721801700	11.6	0.1	0.87	11.56	11.62	11.56	153059
1721715300	11.5	0	0.00	11.53	11.53	11.49	108274
1721628900	11.5	-0.08	-0.69	11.48	11.54	11.46	169152
1721369700	11.58	-0.03	-0.26	11.62	11.63	11.57	125453
1721283300	11.61	-0.16	-1.36	11.62	11.74	11.6	150233
1721196900	11.77	0	0.00	11.8	11.85	11.76	129540
1721110500	11.77	0.1	0.86	11.71	11.8	11.71	150383
1721024100	11.67	0.14	1.21	11.59	11.67	11.59	80093
1720764900	11.53	0.04	0.35	11.52	11.53	11.48	122605
1720678500	11.49	-0.03	-0.26	11.51	11.51	11.46	96799
1720592100	11.52	-0.12	-1.03	11.52	11.53	11.49	87339
1720505700	11.64	0.05	0.43	11.67	11.68	11.63	103763
1720419300	11.59	-0.04	-0.34	11.62	11.62	11.57	107602
1720160100	11.63	0	0.00	11.61	11.64	11.6	81386
1720073700	11.63	0.01	0.09	11.66	11.66	11.61	98703
1719987300	11.62	-0.01	-0.09	11.63	11.67	11.61	182829
1719900900	11.63	0.03	0.26	11.6	11.64	11.58	142484
1719814500	11.6	-0.08	-0.68	11.6	11.67	11.51	157083
1719555300	11.68	0.38	3.36	11.6	11.71	11.59	160977
1719468900	11.3	-0.03	-0.26	11.35	11.35	11.28	104482
1719382500	11.33	-0.01	-0.09	11.36	11.42	11.33	120770
1719296100	11.34	-0.06	-0.53	11.35	11.38	11.32	157447
1719209700	11.4	0.08	0.71	11.35	11.41	11.35	179210
1718950500	11.32	-0.01	-0.09	11.3	11.35	11.3	107546
1718864100	11.33	0.04	0.35	11.3	11.34	11.28	132818
1718777700	11.29	-0.15	-1.31	11.33	11.36	11.29	161148
1718691300	11.44	0.03	0.26	11.43	11.5	11.43	115130
1718604900	11.41	0.04	0.35	11.39	11.42	11.36	309248
1718345700	11.37	-0.11	-0.96	11.37	11.38	11.33	117288
1718259300	11.48	0.15	1.32	11.41	11.48	11.41	158270
1718172900	11.33	0.02	0.18	11.38	11.38	11.33	131650
1718086500	11.31	0.22	1.98	11.3	11.32	11.29	347696
1717740900	11.09	0	0.00	11.06	11.12	11.06	724056
1717654500	11.09	0.16	1.46	11.05	11.1	11.05	88214
1717568100	10.93	0.02	0.18	10.9	10.98	10.9	161278
1717481700	10.91	-0.18	-1.62	10.91	10.91	10.86	173812
1717395300	11.09	0.02	0.18	11.03	11.1	11.02	123943
1717136100	11.07	-0.25	-2.21	11.11	11.12	11.04	157905
1717049700	11.32	0	0.00	11.31	11.33	11.28	94516
1716963300	11.32	-0.2	-1.74	11.36	11.36	11.31	142980
1716876900	11.52	-0.01	-0.09	11.54	11.56	11.5	118800
1716790500	11.53	0.01	0.09	11.53	11.54	11.5	80612
1716531300	11.52	-0.09	-0.78	11.58	11.58	11.5	112725
1716444900	11.61	0.12	1.04	11.55	11.64	11.55	112058
1716358500	11.49	0.02	0.17	11.5	11.52	11.48	88733
1716272100	11.47	0	0.00	11.47	11.5	11.45	127255
1716185700	11.47	-0.08	-0.69	11.52	11.53	11.46	84735
1715926500	11.55	-0.06	-0.52	11.56	11.57	11.53	74229
1715840100	11.61	0.15	1.31	11.55	11.64	11.55	133774
1715753700	11.46	0.03	0.26	11.47	11.53	11.45	102594
1715667300	11.43	0.06	0.53	11.4	11.45	11.4	87779
1715580900	11.37	0.06	0.53	11.31	11.38	11.31	83930
1715321700	11.31	-0.03	-0.26	11.33	11.34	11.3	88491
1715235300	11.34	-0.05	-0.44	11.36	11.39	11.34	102938
1715148900	11.39	-0.02	-0.18	11.44	11.44	11.39	80500
1715062500	11.41	0.16	1.42	11.34	11.43	11.34	91239
1714976100	11.25	0	0.00	11.25	11.26	11.23	124373
1714716900	11.25	-0.19	-1.66	11.35	11.36	11.24	124477
1714630500	11.44	0.01	0.09	11.45	11.47	11.44	53107
1714544100	11.43	-0.08	-0.70	11.48	11.49	11.43	129206
1714457700	11.51	-0.03	-0.26	11.49	11.53	11.45	70722
1714371300	11.54	0.16	1.41	11.51	11.55	11.49	94605

BetaShares Capital

Morgan Stanley Finance L...

Bofa Finance Llc Autocal...

NLBNPIT206O9 20240920 11

Italian Republic

Banneker Partners Fund I

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