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

Get Started

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

MTAV BetaShares Capital Limited

14.84

-0.13 (-0.87%)

Jul 26 2024 - Closed

Delayed by 20 minutes

MTAV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	14.84	-0.13	-0.87%	14.96	14.96	14.74	1,733
Jul 25 2024	14.97	-0.26	-1.71%	15.00	15.01	14.84	1,459
Jul 24 2024	15.23	0.10	0.66%	15.12	15.24	15.12	226
Jul 23 2024	15.13	0.14	0.93%	15.20	15.20	15.13	193
Jul 22 2024	14.99	0.04	0.27%	14.97	14.99	14.88	1,567
Jul 19 2024	14.95	-0.11	-0.73%	15.20	15.20	14.89	1,447
Jul 18 2024	15.06	-0.20	-1.31%	15.26	15.26	14.97	358
Jul 17 2024	15.26	-0.11	-0.72%	15.40	15.53	15.26	1,182
Jul 16 2024	15.37	0.13	0.85%	15.35	15.37	15.35	981
Jul 15 2024	15.24	0.17	1.13%	15.21	15.25	15.20	3,282
Jul 12 2024	15.07	-0.19	-1.25%	15.30	15.30	15.06	29,635
Jul 11 2024	15.26	0.03	0.20%	15.28	15.29	15.25	1,242
Jul 10 2024	15.23	0.00	0.00%	15.23	15.23	15.22	143
Jul 09 2024	15.23	0.18	1.20%	14.98	15.24	14.98	1,389
Jul 08 2024	15.05	0.06	0.40%	15.19	15.19	15.05	3,137
Jul 05 2024	14.99	-0.06	-0.40%	15.07	15.07	14.99	412
Jul 04 2024	15.05	-0.03	-0.20%	15.08	15.08	14.99	8,129
Jul 03 2024	15.08	0.05	0.33%	15.25	15.25	15.04	1,088
Jul 02 2024	15.03	0.00	0.00%	15.06	15.06	15.03	1,734
Jul 01 2024	15.03	-0.69	-4.39%	15.75	15.75	15.03	130
Jun 28 2024	15.72	0.19	1.22%	15.70	15.79	15.70	167
Jun 27 2024	15.53	-0.03	-0.19%	15.54	15.70	15.53	447
Jun 26 2024	15.56	0.15	0.97%	15.35	15.62	15.35	4,931
Jun 25 2024	15.41	-0.09	-0.58%	15.58	15.58	15.38	168
Jun 24 2024	15.50	-0.04	-0.26%	15.76	15.76	15.50	715
Jun 21 2024	15.54	-0.18	-1.15%	15.71	15.71	15.54	2,429
Jun 20 2024	15.72	0.01	0.06%	15.74	15.77	15.71	664
Jun 19 2024	15.71	0.00	0.00%	15.76	15.76	15.695	195
Jun 18 2024	15.71	0.04	0.26%	15.81	15.81	15.71	1,348
Jun 17 2024	15.67	0.04	0.26%	15.75	15.75	15.61	1,134
Jun 14 2024	15.63	0.15	0.97%	15.61	15.63	15.56	3,057
Jun 13 2024	15.48	0.09	0.58%	15.52	15.54	15.48	519
Jun 12 2024	15.39	-0.02	-0.13%	15.50	15.55	15.35	5,229
Jun 11 2024	15.41	0.03	0.20%	15.50	15.50	15.38	427
Jun 07 2024	15.38	-0.05	-0.32%	15.43	15.43	15.38	448
Jun 06 2024	15.43	0.23	1.51%	15.45	15.45	15.40	67
Jun 05 2024	15.20	0.23	1.54%	15.22	15.23	15.18	899
Jun 04 2024	14.97	0.08	0.54%	15.00	15.00	14.97	2,705
Jun 03 2024	14.89	0.07	0.47%	15.00	15.00	14.82	28
May 31 2024	14.82	-0.13	-0.87%	15.06	15.06	14.80	824
May 30 2024	14.95	-0.08	-0.53%	15.00	15.00	14.95	2,635
May 29 2024	15.03	-0.01	-0.07%	15.07	15.09	15.03	43
May 28 2024	15.04	0.06	0.40%	15.03	15.05	15.005	590
May 27 2024	14.98	-0.04	-0.27%	15.06	15.06	14.98	2,739
May 24 2024	15.02	-0.05	-0.33%	15.49	15.49	15.00	97
May 23 2024	15.07	0.12	0.80%	15.09	15.12	15.03	1,167
May 22 2024	14.95	0.00	0.00%	14.95	14.95	14.87	2,105
May 21 2024	14.95	0.15	1.01%	14.90	15.01	14.90	2,318
May 20 2024	14.80	-0.08	-0.54%	14.83	14.86	14.80	255
May 17 2024	14.88	-0.04	-0.27%	14.98	14.98	14.84	3,586
May 16 2024	14.92	0.18	1.22%	14.90	14.94	14.88	1,016
May 15 2024	14.74	0.13	0.89%	15.00	15.00	14.69	799
May 14 2024	14.61	-0.01	-0.07%	14.67	14.67	14.60	477
May 13 2024	14.62	0.02	0.14%	14.65	14.65	14.46	198
May 10 2024	14.60	-0.14	-0.95%	14.89	14.89	14.60	128
May 09 2024	14.74	0.01	0.07%	14.72	14.75	14.695	1,036
May 08 2024	14.73	-0.14	-0.94%	14.77	14.78	14.73	281
May 07 2024	14.87	0.09	0.61%	14.90	14.90	14.87	888
May 06 2024	14.78	0.18	1.23%	14.80	14.81	14.73	1,734
May 03 2024	14.60	0.18	1.25%	14.61	14.66	14.60	284
May 02 2024	14.42	0.02	0.14%	14.37	14.50	14.37	640
May 01 2024	14.40	-0.07	-0.48%	14.39	14.40	14.37	47
Apr 30 2024	14.47	-0.08	-0.55%	14.54	14.54	14.45	388
Apr 29 2024	14.55	0.10	0.69%	14.45	14.55	14.45	155

BetaShares Capital

Bank Southside Carso (CE)

Cromwell Greenspring Mid...

Ivivi Technologies (CE)

Ro Afrika Fonds

DJ US Short Relative Val...

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