End of day Prices (full format), 113 Days for (AAA) BETASHARES AUSTRALIAN HIGH INTEREST CASH ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 105,447
| 0
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 50.25
| 50.26
| 50.25
| 50.26
| 129,224
| 6,494,152
| 68.6
| 68.6
| 3.6 |
2023-Dec-28 Thu
| 50.24
| 50.25
| 50.24
| 50.25
|
|
| 62.8
| 62.8
| ### |
2023-Dec-27 Wed
| 50.23
| 50.24
| 50.23
| ###
| 76,147
| 3,825,244
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 50.21
| 50.22
| 50.2
| 50.21
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 50.21
| 50.21
| 50.2
| 50.21
| 346,871
| 17,414,658
| 69.3
| 69.3
| ### |
2023-Dec-20 Wed
| ###
| 50.2
| ###
| 50.2
| 298,227
| ###
| ###
| ###
| 3.6 |
2023-Dec-19 Tue
| ###
| 50.2
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 155,141
| 0
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 561,970
| 0
| 69.1
| 69.1
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| 50.145
| 262,523
| 0
| 73.3
| 73.3
| ### |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 143,524
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 219,350
| 0
| 66.3
| 66.3
| 0.0 |
2023-Nov-30 Thu
| 50.25
| 50.25
| 50.24
| 50.24
| 325,941
| ###
| 32.5
| 32.5
| 3.6 |
2023-Nov-29 Wed
| 50.24
| 50.25
| 50.24
| 50.24
|
|
| ###
| ###
| 3.6 |
2023-Nov-28 Tue
| 50.24
| 50.24
| 50.23
| 50.24
|
|
| 64.4
| 64.4
| 3.6 |
2023-Nov-27 Mon
| 50.22
| 50.23
| 50.22
| 50.23
|
|
| ###
| ###
| 3.6 |
2023-Nov-24 Fri
| 50.21
| 50.22
| 50.21
| 50.22
| 111,283
| 5,588,075
| 67.8
| 67.8
| 3.6 |
2023-Nov-23 Thu
| 50.21
| 50.21
| 50.2
| 50.2
|
|
| 40.7
| 40.7
| 3.6 |
2023-Nov-22 Wed
| 50.2
| 50.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| 50.2
| ###
| ###
| 501,554
| ###
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 218,983
| 0
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 750,652
| 0
| 36.0
| 36.0
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 828,281
| 0
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 916,385
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 153,572
| 0
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 140,325
| 0
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 111,744
| 0
| 66.0
| 66.0
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 50.25
| 50.26
| 50.25
| 50.25
| 435,548
| ###
| 69.7
| 69.7
| ### |
2023-Oct-30 Mon
| 50.24
| 50.25
| 50.24
| 50.245
| 793,880
| ###
| 70.0
| 70.0
| 3.6 |
2023-Oct-27 Fri
| 50.22
| 50.23
| 50.22
| 50.225
| 294,881
| ###
| 65.3
| 65.3
| 3.6 |
2023-Oct-26 Thu
| 50.22
| 50.23
| 50.22
| 50.23
| 448,857
| 22,543,842
| 72.3
| 72.3
| 3.6 |
2023-Oct-25 Wed
| 50.22
| 50.22
| 50.21
| 50.21
|
|
| 40.2
| 40.2
| ### |
2023-Oct-24 Tue
| 50.21
| 50.22
| 50.21
| 50.22
| 117,644
| ###
| 67.5
| 67.5
| 3.6 |
2023-Oct-23 Mon
| 50.2
| 50.21
| 50.2
| 50.2
| 196,988
| 9,889,782
| ###
| ###
| 3.6 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 266,083
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 164,848
| 0
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| 50.175
| 287,958
| 0
| 74.0
| 74.0
| ### |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 141,058
| 0
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 245,355
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| 50.085
|
|
| ###
| ###
| 3.6 |
2023-Sep-29 Fri
| 50.23
| 50.24
| 50.23
| 50.24
|
|
| 63.1
| 63.1
| 3.6 |
2023-Sep-28 Thu
| 50.23
| 50.24
| 50.23
| 50.23
| 237,455
| 11,928,551
| 68.1
| 68.1
| 3.6 |
2023-Sep-27 Wed
| 50.22
| 50.23
| 50.22
| 50.22
| 214,373
| 10,766,883
| 68.1
| 68.1
| 3.6 |
2023-Sep-26 Tue
| 50.21
| 50.22
| 50.21
| 50.22
| 343,159
| 17,231,729
| 75.7
| 75.7
| 3.6 |
2023-Sep-25 Mon
| 50.21
| 50.22
| 50.21
| 50.21
|
|
| 66.4
| 66.4
| ### |
2023-Sep-22 Fri
| ###
| 50.2
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 216,124
| 0
| 74.5
| 74.5
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 120,341
| 0
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| 50.155
| 107,987
| 0
| 34.6
| 34.6
| 3.6 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 108,676
| 0
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 291,685
| 0
| 75.2
| 75.2
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
| 252,653
| 0
| 35.0
| 35.0
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 742,923
| 0
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| 245,121
| 0
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 470,044
| 0
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 196,851
| 0
| 72.6
| 72.6
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 582,846
| 0
| 70.2
| 70.2
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2023-Aug-31 Thu
| 50.25
| 50.25
| 50.24
| 50.24
| 259,373
| ###
| 36.6
| 36.6
| 3.6 |
2023-Aug-30 Wed
| 50.24
| 50.25
| 50.24
| 50.24
| 425,981
| ###
| ###
| ###
| 3.6 |
2023-Aug-29 Tue
| 50.23
| 50.24
| 50.23
| 50.23
| 337,326
| 16,945,571
| ###
| ###
| 3.6 |
2023-Aug-28 Mon
| 50.23
| 50.23
| 50.22
| 50.23
| 175,087
| 8,793,744
| ###
| ###
| 3.6 |
2023-Aug-25 Fri
| 50.22
| 50.22
| 50.21
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2023-Aug-24 Thu
| 50.2
| 50.21
| 50.2
| 50.21
|
|
| 65.9
| 65.9
| ### |
2023-Aug-23 Wed
| ###
| 50.2
| ###
| 50.2
|
|
| ###
| ###
| 3.6 |
2023-Aug-22 Tue
| ###
| 50.2
| ###
| ###
| 115,223
| ###
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 1,168,884
| 0
| 73.8
| 73.8
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
| 372,470
| 0
| 65.8
| 65.8
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 816,354
| 0
| 63.2
| 63.2
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 372,177
| 0
| 71.2
| 71.2
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 140,057
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 364,823
| 0
| 36.6
| 36.6
| 0.0 |
2023-Jul-31 Mon
| 50.24
| 50.25
| 50.24
| 50.25
| 281,850
| 14,161,553
| ###
| ###
| ### |
2023-Jul-28 Fri
| 50.23
| 50.24
| 50.23
| 50.23
| 551,144
| ###
| ###
| ###
| 3.6 |
2023-Jul-27 Thu
| 50.22
| 50.23
| 50.22
| 50.22
|
|
| 60.1
| 60.1
| 3.6 |
2023-Jul-26 Wed
| 50.22
| 50.22
| 50.21
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2023-Jul-25 Tue
| 50.21
| 50.22
| 50.21
| 50.22
| 363,225
| 18,239,343
| ###
| ###
| 3.6 |
|