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 (UMAX)
BetaShares Capital Limited (UMAX) Historical

UMAX BetaShares Capital Limited

26.38

-0.14 (-0.53%)

Last Updated: 23:53:28

Delayed by 20 minutes

UMAX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 06 2025	26.52	-0.34	-1.27%	26.71	26.71	26.50	15,766
Mar 05 2025	26.86	-0.45	-1.65%	26.82	26.89	26.71	24,353
Mar 04 2025	27.31	-0.28	-1.01%	27.20	27.31	27.14	85,783
Mar 03 2025	27.59	0.41	1.51%	27.58	27.64	27.47	188,515
Feb 28 2025	27.18	-0.05	-0.18%	27.16	27.20	27.10	25,400
Feb 27 2025	27.23	0.08	0.29%	27.20	27.27	27.15	40,369
Feb 26 2025	27.15	0.04	0.15%	27.10	27.15	27.00	17,664
Feb 25 2025	27.11	-0.05	-0.18%	27.16	27.16	27.04	32,568
Feb 24 2025	27.16	-0.31	-1.13%	27.29	27.29	27.12	11,480
Feb 21 2025	27.47	-0.17	-0.62%	27.61	27.89	27.41	21,446
Feb 20 2025	27.64	-0.03	-0.11%	27.86	27.86	27.61	11,701
Feb 19 2025	27.67	0.09	0.33%	27.58	27.74	27.58	49,114
Feb 18 2025	27.58	0.02	0.07%	27.52	27.67	27.52	5,900
Feb 17 2025	27.56	-0.17	-0.61%	27.63	27.63	27.51	7,617
Feb 14 2025	27.73	0.12	0.43%	27.61	27.73	27.61	7,216
Feb 13 2025	27.61	-0.01	-0.04%	27.65	27.71	27.61	10,663
Feb 12 2025	27.62	-0.04	-0.14%	27.67	27.67	27.57	14,385
Feb 11 2025	27.66	0.10	0.36%	27.70	27.70	27.64	5,407
Feb 10 2025	27.56	-0.06	-0.22%	27.58	27.66	27.56	15,375
Feb 07 2025	27.62	-0.07	-0.25%	27.64	27.66	27.60	4,093
Feb 06 2025	27.69	0.21	0.76%	27.72	27.88	27.57	3,678
Feb 05 2025	27.48	-0.22	-0.79%	27.65	27.65	27.48	13,378
Feb 04 2025	27.70	0.00	0.00%	27.89	27.89	27.63	9,698
Feb 03 2025	27.70	-0.12	-0.43%	27.76	27.85	27.57	10,798
Jan 31 2025	27.82	0.06	0.22%	27.96	27.96	27.82	15,303
Jan 30 2025	27.76	0.08	0.29%	27.69	27.76	27.61	19,464
Jan 29 2025	27.68	0.19	0.69%	27.75	27.75	27.58	19,887
Jan 28 2025	27.49	-0.03	-0.11%	27.88	27.88	27.32	10,035
Jan 24 2025	27.52	-0.10	-0.36%	27.61	27.68	27.47	11,272
Jan 23 2025	27.62	0.05	0.18%	27.57	27.64	27.55	7,823
Jan 22 2025	27.57	0.14	0.51%	27.47	27.62	27.47	8,773
Jan 21 2025	27.43	-0.11	-0.40%	27.45	27.49	27.33	10,924
Jan 20 2025	27.54	0.19	0.69%	27.58	27.64	27.52	4,881
Jan 17 2025	27.35	0.01	0.04%	27.30	27.38	27.23	5,508
Jan 16 2025	27.34	0.41	1.52%	27.40	27.40	27.15	3,882
Jan 15 2025	26.93	-0.08	-0.30%	27.01	27.01	26.93	4,023
Jan 14 2025	27.01	0.04	0.15%	27.00	27.02	26.96	3,078
Jan 13 2025	26.97	-0.21	-0.77%	27.02	27.09	26.88	15,171
Jan 10 2025	27.18	0.06	0.22%	27.22	27.22	27.08	13,297
Jan 09 2025	27.12	0.04	0.15%	27.02	27.16	27.02	8,674
Jan 08 2025	27.08	-0.07	-0.26%	27.01	27.16	27.01	6,009
Jan 07 2025	27.15	-0.07	-0.26%	27.21	27.37	27.15	3,418
Jan 06 2025	27.22	0.17	0.63%	27.30	27.30	27.16	14,350
Jan 03 2025	27.05	-0.01	-0.04%	27.06	27.07	26.97	6,759
Jan 02 2025	27.06	-0.33	-1.20%	27.32	27.32	27.02	3,640
Dec 30 2024	27.39	-0.13	-0.47%	27.46	27.46	27.38	10,971
Dec 30 2024	27.52	-0.37	-1.33%	27.86	27.86	27.52	3,669
Dec 27 2024	27.89	0.29	1.05%	27.94	27.94	27.84	9,758
Dec 23 2024	27.60	0.19	0.69%	27.62	27.64	27.50	3,287
Dec 23 2024	27.41	0.36	1.33%	27.05	27.42	27.05	12,250
Dec 20 2024	27.05	-0.12	-0.44%	27.23	27.23	26.97	28,264
Dec 19 2024	27.17	-0.28	-1.02%	27.48	27.61	27.05	17,764
Dec 18 2024	27.45	0.16	0.59%	27.45	27.45	27.30	12,344
Dec 17 2024	27.29	0.08	0.29%	27.20	27.33	27.11	20,657
Dec 16 2024	27.21	-0.03	-0.11%	27.34	27.34	27.20	19,218
Dec 13 2024	27.24	0.23	0.85%	27.29	27.29	27.20	5,224
Dec 12 2024	27.01	-0.13	-0.48%	27.20	27.26	27.01	20,348
Dec 11 2024	27.14	0.15	0.56%	27.13	27.14	27.05	21,334
Dec 10 2024	26.99	-0.16	-0.59%	26.91	27.06	26.82	14,799
Dec 09 2024	27.15	0.25	0.93%	27.03	27.15	27.03	11,530

BetaShares Capital

Agf Global Real Assets F...

INTESA SANPAOLO

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