BetaShares Capital Limited (BGBL)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718864100 | 64.9 | 0.09 | 0.14 | 64.73 | 64.94 | 64.709999 | 6464 |
| 1718777700 | 64.81 | -0.17 | -0.26 | 64.92 | 64.92 | 64.75 | 10892 |
| 1718691300 | 64.98 | 0.15 | 0.23 | 65.129999 | 65.209999 | 64.98 | 8654 |
| 1718604900 | 64.83 | 0.08 | 0.12 | 64.73 | 64.83 | 64.65 | 3636 |
| 1718345700 | 64.75 | 0.04 | 0.06 | 64.7 | 64.8 | 64.68 | 4298 |
| 1718259300 | 64.709999 | 0.26 | 0.40 | 64.67 | 64.769999 | 64.58 | 39848 |
| 1718172900 | 64.45 | -0.09 | -0.14 | 64.519999 | 64.55 | 64.39 | 5617 |
| 1718086500 | 64.54 | 0.44 | 0.69 | 64.459999 | 64.65 | 64.459999 | 2383 |
| 1717740900 | 64.099999 | -0.04 | -0.06 | 64.12 | 64.16 | 64.01 | 6632 |
| 1717654500 | 64.14 | 0.56 | 0.88 | 64.18 | 64.19 | 64 | 5246 |
| 1717568100 | 63.58 | 0.25 | 0.39 | 63.64 | 63.66 | 63.48 | 37413 |
| 1717481700 | 63.33 | -0.29 | -0.46 | 63.2 | 63.33 | 63.11 | 34472 |
| 1717395300 | 63.62 | 0.62 | 0.98 | 63.49 | 63.69 | 63.354 | 194079 |
| 1717136100 | 63 | -0.26 | -0.41 | 63.05 | 63.08 | 62.9 | 7182 |
| 1717049700 | 63.26 | -0.16 | -0.25 | 63.2 | 63.27 | 63.1 | 17035 |
| 1716963300 | 63.42 | -0.27 | -0.42 | 63.65 | 63.7 | 63.42 | 7322 |
| 1716876900 | 63.69 | -0.13 | -0.20 | 63.77 | 63.77 | 63.6 | 8230 |
| 1716790500 | 63.82 | 0.06 | 0.09 | 63.89 | 63.89 | 63.528 | 43859 |
| 1716531300 | 63.76 | -0.41 | -0.64 | 63.68 | 63.87 | 63.68 | 8113 |
| 1716444900 | 64.17 | 0.44 | 0.69 | 64.069999 | 64.28 | 64.019999 | 5343 |
| 1716358500 | 63.73 | -0.04 | -0.06 | 63.86 | 63.86 | 63.68 | 7002 |
| 1716272100 | 63.77 | 0.34 | 0.54 | 63.7 | 63.83 | 63.63 | 7604 |
| 1716185700 | 63.43 | -0.05 | -0.08 | 63.47 | 63.51 | 63.39 | 11079 |
| 1715926500 | 63.48 | -0.18 | -0.28 | 63.37 | 63.55 | 63.35 | 11881 |
| 1715840100 | 63.66 | 0.43 | 0.68 | 63.5 | 63.7 | 63.36 | 16968 |
| 1715753700 | 63.23 | -0.04 | -0.06 | 63.41 | 63.42 | 63.18 | 15382 |
| 1715667300 | 63.27 | -0.1 | -0.16 | 63.21 | 63.27 | 63.18 | 19851 |
| 1715580900 | 63.37 | 0.21 | 0.33 | 63.25 | 63.39 | 63.22 | 8836 |
| 1715321700 | 63.16 | 0.23 | 0.37 | 63.09 | 63.2 | 63.012 | 21451 |
| 1715235300 | 62.93 | -0.03 | -0.05 | 63.04 | 63.1 | 62.93 | 80353 |
| 1715148900 | 62.96 | 0.27 | 0.43 | 62.96 | 63.05 | 62.85 | 4272 |
| 1715062500 | 62.69 | 0.69 | 1.11 | 62.48 | 62.74 | 62.33 | 92604 |
| 1714976100 | 62 | 0.15 | 0.24 | 62.07 | 62.18 | 62 | 80728 |
| 1714716900 | 61.85 | 0.03 | 0.05 | 61.94 | 61.94 | 61.79 | 4813 |
| 1714630500 | 61.82 | -0.3 | -0.48 | 61.79 | 61.95 | 61.79 | 80539 |
| 1714544100 | 62.12 | -0.43 | -0.69 | 62.06 | 62.32 | 62.06 | 54015 |
| 1714457700 | 62.55 | 0.27 | 0.43 | 62.32 | 62.56 | 62.23 | 3885 |
| 1714371300 | 62.28 | 0.1 | 0.16 | 62.44 | 62.45 | 62.13 | 2428 |
| 1714112100 | 62.18 | -0.32 | -0.51 | 62.43 | 62.43 | 62.18 | 11049 |
| 1713939300 | 62.5 | 0.39 | 0.63 | 62.59 | 62.68 | 62.4 | 21999 |
| 1713852900 | 62.11 | 0.11 | 0.18 | 62.17 | 62.17 | 62 | 4808 |
| 1713766500 | 62 | 0.08 | 0.13 | 62.05 | 62.05 | 61.75 | 21932 |
| 1713507300 | 61.92 | -0.43 | -0.69 | 62.08 | 62.117 | 61.64 | 67038 |
| 1713420900 | 62.35 | -0.35 | -0.56 | 62.25 | 62.42 | 62.2 | 7627 |
| 1713334500 | 62.7 | 0.05 | 0.08 | 62.8 | 62.83 | 62.65 | 10704 |
| 1713248100 | 62.65 | -0.47 | -0.74 | 62.63 | 62.83 | 62.59 | 45042 |
| 1713161700 | 63.12 | -0.28 | -0.44 | 63.17 | 63.2 | 63.04 | 29896 |
| 1712902500 | 63.4 | 0.26 | 0.41 | 63.27 | 63.43 | 63.27 | 4809 |
| 1712816100 | 63.14 | 0.29 | 0.46 | 63.11 | 63.2 | 63.1 | 3316 |
| 1712729700 | 62.85 | -0.05 | -0.08 | 62.77 | 62.9 | 62.75 | 4195 |
| 1712643300 | 62.9 | 0.4 | 0.64 | 62.95 | 62.95 | 62.84 | 6625 |
| 1712553300 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1712294100 | 62.5 | -0.84 | -1.33 | 62.63 | 62.63 | 62.37 | 77642 |
| 1712207700 | 63.34 | -0.15 | -0.24 | 63.4 | 63.49 | 63.31 | 2957 |
| 1712121300 | 63.49 | -0.68 | -1.06 | 63.67 | 63.67 | 63.46 | 5799 |
| 1712034900 | 64.17 | 0.07 | 0.11 | 64.209999 | 64.26 | 64.06 | 63969 |
| 1711602900 | 64.099999 | 0.18 | 0.28 | 64.26 | 64.26 | 64 | 23602 |
| 1711516500 | 63.92 | 0.24 | 0.38 | 63.73 | 64 | 63.69 | 49056 |
| 1711430100 | 63.68 | -0.21 | -0.33 | 63.72 | 63.77 | 63.6 | 5314 |
| 1711343700 | 63.89 | -0.16 | -0.25 | 64.01 | 64.11 | 63.7 | 6264 |
| 1711084500 | 64.05 | 0.77 | 1.22 | 63.65 | 64.129999 | 63.64 | 15894 |
| 1710998100 | 63.28 | 0.02 | 0.03 | 63.35 | 63.52 | 63.17 | 28775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of PYR Token [Vulcan Forged] (PYRGBP).](/common/images/company/COIN_PYRUSD.png){kind=small}
