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

Get Started

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

IEAT BetaShares Capital Limited

11.33

-0.09 (-0.79%)

Last Updated: 22:31:23

Delayed by 20 minutes

IEAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 18 2024	11.42	0.02	0.18%	11.36	11.44	11.36	4,993
Dec 17 2024	11.40	-0.13	-1.13%	11.40	11.45	11.36	30,535
Dec 16 2024	11.53	-0.04	-0.35%	11.49	11.55	11.49	3,639
Dec 13 2024	11.57	0.00	0.00%	11.57	11.57	11.56	4,507
Dec 12 2024	11.57	0.00	0.00%	11.57	11.57	11.57	0
Dec 11 2024	11.57	0.06	0.52%	11.62	11.62	11.57	2
Dec 10 2024	11.51	0.02	0.17%	11.55	11.55	11.49	154
Dec 09 2024	11.49	-0.13	-1.12%	11.49	11.55	11.49	136
Dec 06 2024	11.62	0.00	0.00%	11.62	11.62	11.62	0
Dec 05 2024	11.62	0.00	0.00%	11.62	11.62	11.62	0
Dec 04 2024	11.62	0.08	0.69%	11.52	11.63	11.52	3,792
Dec 03 2024	11.54	0.00	0.00%	11.54	11.54	11.54	0
Dec 02 2024	11.54	0.00	0.00%	11.54	11.54	11.54	0
Nov 29 2024	11.54	0.04	0.35%	11.54	11.54	11.54	910
Nov 28 2024	11.50	0.00	0.00%	11.50	11.50	11.50	0
Nov 27 2024	11.50	0.02	0.17%	11.54	11.54	11.50	435
Nov 26 2024	11.48	0.12	1.06%	11.48	11.48	11.48	950
Nov 25 2024	11.36	0.16	1.43%	11.37	11.37	11.36	4,813
Nov 22 2024	11.20	0.00	0.00%	11.20	11.20	11.20	0
Nov 21 2024	11.20	0.12	1.08%	11.20	11.20	11.175	1,694
Nov 20 2024	11.08	0.00	0.00%	11.08	11.08	11.08	0
Nov 19 2024	11.08	-0.03	-0.27%	11.12	11.12	11.08	175
Nov 18 2024	11.11	-0.16	-1.42%	11.14	11.14	11.11	2
Nov 15 2024	11.27	0.00	0.00%	11.27	11.27	11.27	0
Nov 14 2024	11.27	0.03	0.27%	11.17	11.27	11.17	4
Nov 13 2024	11.24	-0.06	-0.49%	11.24	11.24	11.24	94
Nov 12 2024	11.295	0.04	0.36%	11.295	11.295	11.295	1
Nov 11 2024	11.255	0.08	0.67%	11.27	11.27	11.255	2
Nov 08 2024	11.18	-0.07	-0.62%	11.18	11.18	11.18	2
Nov 07 2024	11.25	-0.13	-1.14%	11.31	11.31	11.25	144
Nov 06 2024	11.38	0.00	0.00%	11.38	11.38	11.38	0
Nov 05 2024	11.38	0.00	0.00%	11.38	11.38	11.38	0
Nov 04 2024	11.38	0.06	0.53%	11.38	11.38	11.38	2,698
Nov 01 2024	11.32	-0.23	-1.99%	11.40	11.40	11.32	846
Oct 31 2024	11.55	0.00	0.00%	11.55	11.55	11.55	0
Oct 30 2024	11.55	0.00	0.00%	11.55	11.55	11.55	0
Oct 29 2024	11.55	0.16	1.40%	11.55	11.55	11.55	90
Oct 28 2024	11.39	0.00	0.00%	11.39	11.39	11.39	0
Oct 25 2024	11.39	0.11	0.98%	11.38	11.39	11.37	1,286
Oct 24 2024	11.28	0.00	0.00%	11.28	11.28	11.28	0
Oct 23 2024	11.28	-0.06	-0.53%	11.27	11.28	11.27	520
Oct 22 2024	11.34	0.00	0.00%	11.34	11.34	11.34	0
Oct 21 2024	11.34	-0.02	-0.18%	11.37	11.37	11.34	2
Oct 18 2024	11.36	0.01	0.09%	11.37	11.37	11.36	444
Oct 17 2024	11.35	0.00	0.00%	11.35	11.35	11.35	0
Oct 16 2024	11.35	0.00	0.00%	11.35	11.35	11.35	0
Oct 15 2024	11.35	0.00	0.00%	11.35	11.35	11.35	0
Oct 14 2024	11.35	0.00	0.00%	11.35	11.35	11.35	0
Oct 11 2024	11.35	0.00	0.00%	11.35	11.35	11.35	0
Oct 10 2024	11.35	0.00	0.00%	11.35	11.35	11.35	0
Oct 09 2024	11.35	0.00	0.00%	11.35	11.35	11.35	1
Oct 08 2024	11.35	0.07	0.62%	11.35	11.35	11.35	50
Oct 07 2024	11.28	-0.05	-0.44%	11.27	11.38	11.27	337
Oct 04 2024	11.33	0.00	0.00%	11.33	11.33	11.33	0
Oct 03 2024	11.33	-0.03	-0.26%	11.38	11.38	11.32	435
Oct 02 2024	11.36	-0.01	-0.04%	11.40	11.40	11.36	5,093
Oct 01 2024	11.365	0.00	0.00%	11.365	11.365	11.365	0
Sep 30 2024	11.365	-0.05	-0.39%	11.40	11.40	11.365	396
Sep 27 2024	11.41	0.03	0.26%	11.41	11.41	11.40	3,125
Sep 26 2024	11.38	0.12	1.07%	11.36	11.38	11.36	637
Sep 25 2024	11.26	0.03	0.27%	11.26	11.26	11.25	3,211
Sep 24 2024	11.23	0.12	1.08%	11.24	11.24	11.23	950
Sep 23 2024	11.11	-0.23	-2.03%	11.11	11.11	11.11	14
Sep 20 2024	11.34	-0.06	-0.53%	11.36	11.36	11.34	2

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