Beta Gear Ein Historical Data - YGEA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Beta Gear Ein (YGEA)
Beta Gear Ein (YGEA) Historical

Beta Gear Ein (YGEA)

30.188

-0.91

(-2.93%)

Closed December 22 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.686	-8.1705907404	32.874	33.168	30.072	0	0	DE
4	-2.576	-7.86228787694	32.764	34.4	30.072	0	0	DE
12	-0.894	-2.87626278875	31.082	34.4	30.072	0	0	DE
26	1.888	6.67137809187	28.3	34.4	26.883	0	0	DE
52	4.097	15.7027327431	26.091	34.4	24.63	0	0	DE
156	2.197	7.84895144868	27.991	34.4	18.775	0	0	DE
260	2.016	7.15604145961	28.172	34.4	9.906	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734671700	30.188	-0.91	-2.93	31.136	31.136	30.072	0
1734585300	31.098	-1.36	-4.20	32.421999	32.421999	30.749	0
1734498900	32.462	-0.06	-0.20	32.472	32.737	32.314999	0
1734412500	32.526	0.66	2.08	31.895	32.601999	31.786	0
1734326100	31.862	-0.52	-1.61	32.323	32.323	31.822	0
1734066900	32.384999	-0.32	-0.98	32.656999	32.656999	32.049999	0
1733980500	32.706	-0.18	-0.55	32.874	33.168	32.628999	0
1733894100	32.887999	-0.42	-1.25	33.24	33.262999	32.778	0
1733807700	33.304	-0.14	-0.43	33.519	33.735	32.948	0
1733721300	33.448	-0.07	-0.22	33.505	33.505	33.058	0
1733462100	33.521	-0.47	-1.37	34.018	34.018	33.518	0
1733375700	33.988	0.04	0.12	33.914	34.201	33.913	0
1733289300	33.948	-0.35	-1.03	34.216	34.252	33.631	0
1733202900	34.3	0.57	1.68	33.797	34.4	33.797	0
1733116500	33.734	0.06	0.18	33.695	33.97	33.683	0
1732857300	33.674	-0.27	-0.80	33.792	33.792	33.293999	0
1732770900	33.945	0.57	1.72	33.45	34.091	33.45	0
1732684500	33.371	0.31	0.95	33.028	33.551	33.028	0
1732598100	33.058	-0.39	-1.16	33.559	33.701	32.973999	0
1732511700	33.445999	0	0.00	33.445999	33.445999	33.445999	0
1732252500	33.445999	0.82	2.51	32.729999	33.577	32.729999	0
1732166100	32.625999	-0.13	-0.40	32.764	33.095	32.577	0
1732079700	32.758	-0.71	-2.11	33.204	33.256999	32.702	0
1731993300	33.463	0.8	2.45	32.539	33.863	32.539	0
1731906900	32.662999	0.29	0.91	32.409	32.704	32.043	0
1731647700	32.369	0.44	1.37	31.877	32.433999	31.877	0
1731561300	31.93	0.37	1.18	31.606	32.019	31.606	0
1731474900	31.557	-0.55	-1.70	32.179	32.179	31.115	0
1731388500	32.104	0.05	0.14	32.206	32.206	31.75	0
1731302100	32.058999	-0.39	-1.19	32.396	32.396	31.956	0
1731042900	32.444	0.84	2.65	31.765	32.610999	31.765	0
1730956500	31.605	0.78	2.53	31.53	31.812	31.077	0
1730870100	30.825	0	0.00	30.825	30.825	30.825	0
1730783700	30.825	-0.38	-1.21	31.147	31.158	30.683	0
1730697300	31.202	0.42	1.35	30.743	31.281	30.743	0
1730438100	30.786	-0.3	-0.97	31.137	31.137	30.255	0
1730351700	31.087	-0.24	-0.77	31.328	31.377	30.867	0
1730265300	31.329	-0.67	-2.09	31.96	32.052999	31.216	0
1730178900	31.998	0.25	0.79	31.717	32.177999	31.717	0
1730092500	31.746	0.09	0.30	31.631	31.77	31.532	0
1729833300	31.652	-0.01	-0.02	31.608	31.99	31.608	0
1729746900	31.657	-0.03	-0.09	31.7	31.988	31.407	0
1729660500	31.685	0.01	0.04	31.614	31.862	31.526	0
1729574100	31.673	-1.28	-3.88	32.88	32.88	31.583	0
1729487700	32.95	0.61	1.88	32.333	33	32.333	0
1729228500	32.341	-0.56	-1.69	33.016	33.016	32.159999	0
1729142100	32.896	0.45	1.40	32.378	33.281999	32.378	0
1729055700	32.442	-0.3	-0.90	32.689999	32.689999	32.287	0
1728969300	32.738	0.67	2.09	32.103	32.814999	32.103	0
1728882900	32.067	0.26	0.81	31.756	32.275	31.756	0
1728623700	31.808	-0.07	-0.21	31.856	31.9	31.648	0
1728537300	31.874	0.32	1.03	31.54	32.043999	31.54	0
1728450900	31.549	0.04	0.11	31.453	31.908	31.424	0
1728364500	31.514	-0.23	-0.73	31.719	31.882	31.349	0
1728278100	31.746	0.51	1.64	31.223	31.769	31.202	0
1728022500	31.234	-0.52	-1.63	31.747	31.747	30.858	0
1727936100	31.752	0.07	0.21	31.69	31.915	31.58	0
1727849700	31.684	0	0.01	31.792	31.847	31.496	0
1727763300	31.682	-0.51	-1.59	32.353	32.353	31.596	0
1727676900	32.195	0.37	1.15	31.838	32.506999	31.838	0
1727417700	31.828	0.07	0.21	31.781	31.982	31.781	0
1727331300	31.762	0.72	2.31	31.082	31.825	31.082	0
1727244900	31.044	-0.27	-0.87	31.23	31.568	30.986	0
1727158500	31.317	-0.07	-0.21	31.338	31.518	30.961	0
1727072100	31.384	-0.45	-1.40	31.849	31.849	31.12	0

UBS IRL ETF (GM)

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