Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

HETH BetaShares Capital Limited

14.39

0.12 (0.84%)

Last Updated: 21:41:18

Delayed by 20 minutes

HETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	14.27	-0.07	-0.49%	14.48	14.48	14.23	2,616
Jul 19 2024	14.34	-0.15	-1.04%	14.37	14.38	14.33	19,677
Jul 18 2024	14.49	-0.18	-1.23%	14.51	14.52	14.48	27,206
Jul 17 2024	14.67	0.02	0.10%	14.73	14.73	14.67	11,263
Jul 16 2024	14.655	0.02	0.17%	14.65	14.67	14.63	37,813
Jul 15 2024	14.63	0.12	0.82%	14.60	14.63	14.60	9,037
Jul 12 2024	14.511	-0.03	-0.20%	14.48	14.511	14.46	122,062
Jul 11 2024	14.54	0.11	0.76%	14.45	14.55	14.45	58,772
Jul 10 2024	14.43	-0.05	-0.35%	14.43	14.44	14.43	4,355
Jul 09 2024	14.48	0.12	0.84%	14.45	14.48	14.42	324,822
Jul 08 2024	14.36	-0.01	-0.07%	14.39	14.39	14.36	7,024
Jul 05 2024	14.37	-0.01	-0.07%	14.38	14.39	14.36	1,442
Jul 04 2024	14.38	0.06	0.42%	14.38	14.38	14.35	28,547
Jul 03 2024	14.32	0.05	0.35%	14.30	14.32	14.28	198,005
Jul 02 2024	14.27	-0.09	-0.63%	14.27	14.27	14.22	148,694
Jul 01 2024	14.36	-0.26	-1.78%	14.58	14.58	14.28	20,298
Jun 28 2024	14.62	0.05	0.34%	14.67	14.67	14.61	10,058
Jun 27 2024	14.57	-0.04	-0.27%	14.61	14.61	14.52	27,679
Jun 26 2024	14.61	0.02	0.14%	14.63	14.65	14.60	20,901
Jun 25 2024	14.59	-0.01	-0.07%	14.58	14.59	14.55	19,083
Jun 24 2024	14.60	-0.03	-0.21%	14.63	14.64	14.57	94,701
Jun 21 2024	14.63	-0.05	-0.34%	14.66	14.66	14.62	4,984
Jun 20 2024	14.68	0.05	0.34%	14.53	14.68	14.53	20,149
Jun 19 2024	14.63	0.03	0.21%	14.63	14.68	14.63	91,707
Jun 18 2024	14.60	0.13	0.90%	14.58	14.60	14.57	40,671
Jun 17 2024	14.47	-0.06	-0.41%	14.50	14.50	14.46	25,033
Jun 14 2024	14.53	0.03	0.21%	14.52	14.56	14.49	29,079
Jun 13 2024	14.50	0.13	0.90%	14.51	14.53	14.50	98,624
Jun 12 2024	14.37	-0.02	-0.14%	14.38	14.40	14.36	29,332
Jun 11 2024	14.39	0.05	0.35%	14.44	14.45	14.24	37,680
Jun 07 2024	14.34	-0.03	-0.21%	14.38	14.38	14.34	22,090
Jun 06 2024	14.37	0.16	1.13%	14.35	14.40	14.35	10,500
Jun 05 2024	14.21	0.03	0.21%	14.20	14.22	14.18	32,798
Jun 04 2024	14.18	-0.06	-0.42%	14.18	14.19	14.16	37,889
Jun 03 2024	14.24	0.18	1.28%	14.25	14.25	14.21	27,138
May 31 2024	14.06	-0.09	-0.65%	14.03	14.06	14.03	5,026
May 30 2024	14.152	-0.07	-0.48%	14.11	14.152	14.06	313,242
May 29 2024	14.22	-0.08	-0.56%	14.28	14.28	14.22	53,065
May 28 2024	14.30	0.01	0.07%	14.29	14.30	14.28	655
May 27 2024	14.29	0.05	0.35%	14.28	14.29	14.25	1,474
May 24 2024	14.24	-0.16	-1.11%	14.24	14.28	14.23	15,345
May 23 2024	14.40	0.05	0.35%	14.37	14.43	14.35	3,391
May 22 2024	14.35	-0.05	-0.35%	14.38	14.38	14.35	14,252
May 21 2024	14.40	0.01	0.07%	14.40	14.40	14.38	11,857
May 20 2024	14.39	0.05	0.35%	14.36	14.40	14.36	4,098
May 17 2024	14.34	-0.05	-0.35%	14.35	14.35	14.33	13,395
May 16 2024	14.39	0.22	1.55%	14.17	14.40	14.17	41,428
May 15 2024	14.17	0.04	0.28%	14.22	14.22	14.16	57,956
May 14 2024	14.13	-0.04	-0.28%	14.17	14.17	14.12	1,083
May 13 2024	14.17	0.10	0.71%	14.12	14.17	14.12	16,378
May 10 2024	14.07	0.05	0.36%	14.08	14.12	14.07	3,981
May 09 2024	14.02	-0.04	-0.28%	14.04	14.06	14.02	21,881
May 08 2024	14.06	0.03	0.21%	14.08	14.08	14.04	15,359
May 07 2024	14.03	0.13	0.94%	14.00	14.04	14.00	26,723
May 06 2024	13.90	0.15	1.09%	13.89	13.93	13.89	28,485
May 03 2024	13.75	0.06	0.44%	13.76	13.76	13.74	16,682
May 02 2024	13.69	-0.03	-0.22%	13.66	13.70	13.66	15,712
May 01 2024	13.72	-0.17	-1.22%	13.71	13.73	13.67	39,188
Apr 30 2024	13.89	-0.05	-0.36%	13.91	13.91	13.87	15,786
Apr 29 2024	13.94	0.18	1.31%	13.87	13.95	13.87	51,689
Apr 26 2024	13.76	-0.08	-0.58%	13.88	13.88	13.73	39,475
Apr 24 2024	13.84	0.28	2.06%	13.76	13.84	13.76	60,410

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