BetaShares Capital Limited (BBOZ)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721369700 | 27.95 | 0.72 | 2.64 | 28.05 | 28.25 | 27.9 | 394040 |
| 1721283300 | 27.23 | 0.34 | 1.26 | 27.08 | 27.28 | 26.89 | 300524 |
| 1721196900 | 26.89 | -0.55 | -2.00 | 27.04 | 27.2 | 26.75 | 403397 |
| 1721110500 | 27.44 | 0.15 | 0.55 | 27.28 | 27.5 | 27.24 | 66066 |
| 1721024100 | 27.29 | -0.57 | -2.05 | 27.29 | 27.46 | 27.15 | 251990 |
| 1720764900 | 27.86 | -0.6 | -2.11 | 28.1 | 28.11 | 27.74 | 512235 |
| 1720678500 | 28.46 | -0.66 | -2.27 | 28.32 | 28.57 | 28.28 | 185407 |
| 1720592100 | 29.12 | 0.15 | 0.52 | 29.34 | 29.4 | 29.05 | 131669 |
| 1720505700 | 28.97 | -0.53 | -1.80 | 29.15 | 29.15 | 28.91 | 194134 |
| 1720419300 | 29.5 | 0.47 | 1.62 | 29.13 | 29.54 | 29.12 | 92972 |
| 1720160100 | 29.03 | 0.18 | 0.62 | 29.05 | 29.12 | 28.9 | 78224 |
| 1720073700 | 28.85 | -0.86 | -2.89 | 29 | 29.04 | 28.85 | 183572 |
| 1719987300 | 29.71 | -0.07 | -0.24 | 29.73 | 29.81 | 29.61 | 134528 |
| 1719900900 | 29.78 | 0.22 | 0.74 | 29.65 | 30 | 29.58 | 299249 |
| 1719814500 | 29.56 | 0.19 | 0.65 | 29.84 | 29.9 | 29.56 | 65352 |
| 1719555300 | 29.37 | -0.29 | -0.98 | 29.18 | 29.39 | 28.95 | 126648 |
| 1719468900 | 29.66 | 0.26 | 0.88 | 30.12 | 30.41 | 29.63 | 337275 |
| 1719382500 | 29.4 | 0.53 | 1.84 | 29.17 | 29.6 | 29.16 | 188162 |
| 1719296100 | 28.87 | -0.82 | -2.76 | 29.21 | 29.33 | 28.86 | 135927 |
| 1719209700 | 29.69 | 0.51 | 1.75 | 29.27 | 29.75 | 29.23 | 77381 |
| 1718950500 | 29.18 | -0.27 | -0.92 | 29.19 | 29.53 | 29.11 | 48944 |
| 1718864100 | 29.45 | 0.09 | 0.31 | 29.42 | 29.53 | 29.4 | 34952 |
| 1718777700 | 29.36 | 0.03 | 0.10 | 29.27 | 29.46 | 29.21 | 53737 |
| 1718691300 | 29.33 | -0.59 | -1.97 | 29.6 | 29.61 | 29.26 | 242002 |
| 1718604900 | 29.92 | 0.26 | 0.88 | 29.79 | 29.94 | 29.68 | 352576 |
| 1718345700 | 29.66 | 0.18 | 0.61 | 29.53 | 29.78 | 29.48 | 126496 |
| 1718259300 | 29.48 | -0.25 | -0.84 | 29.19 | 29.51 | 29.17 | 239943 |
| 1718172900 | 29.73 | 0.29 | 0.99 | 29.69 | 29.88 | 29.62 | 270091 |
| 1718086500 | 29.44 | 26.44 | 881.33 | 29.09 | 29.6 | 29.08 | 311277 |
| 1717740900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717654500 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717568100 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717481700 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717395300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717136100 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717049700 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1716963300 | 3 | 0.09 | 3.09 | 2.96 | 3.015 | 2.96 | 6162154 |
| 1716876900 | 2.91 | 0.02 | 0.69 | 2.89 | 2.915 | 2.88 | 1670183 |
| 1716790500 | 2.89 | -0.06 | -1.87 | 2.92 | 2.92 | 2.8849999 | 1982049 |
| 1716531300 | 2.945 | 0.07 | 2.26 | 2.95 | 2.96 | 2.93 | 3349647 |
| 1716444900 | 2.88 | 0.04 | 1.41 | 2.9 | 2.915 | 2.865 | 3062301 |
| 1716358500 | 2.84 | 0 | 0.18 | 2.81 | 2.84 | 2.81 | 1486475 |
| 1716272100 | 2.835 | 0.02 | 0.53 | 2.84 | 2.845 | 2.825 | 1331685 |
| 1716185700 | 2.82 | -0.05 | -1.57 | 2.84 | 2.84 | 2.81 | 1228049 |
| 1715926500 | 2.865 | 0.07 | 2.32 | 2.84 | 2.87 | 2.83 | 2260488 |
| 1715840100 | 2.8 | -0.1 | -3.45 | 2.85 | 2.85 | 2.785 | 5186279 |
| 1715753700 | 2.9 | -0.04 | -1.36 | 2.89 | 2.92 | 2.88 | 1528530 |
| 1715667300 | 2.94 | 0.02 | 0.68 | 2.92 | 2.945 | 2.92 | 971470 |
| 1715580900 | 2.92 | 0 | 0.00 | 2.94 | 2.94 | 2.92 | 1208150 |
| 1715321700 | 2.92 | -0.03 | -1.02 | 2.92 | 2.93 | 2.9049999 | 2929105 |
| 1715235300 | 2.95 | 0.07 | 2.25 | 2.89 | 2.955 | 2.89 | 2278099 |
| 1715148900 | 2.8849999 | -0.02 | -0.52 | 2.88 | 2.9 | 2.87 | 1534361 |
| 1715062500 | 2.9 | -0.1 | -3.33 | 2.96 | 2.97 | 2.895 | 5312928 |
| 1714976100 | 3 | -0.04 | -1.32 | 3.0099999 | 3.0299999 | 2.99 | 1847461 |
| 1714716900 | 3.04 | -0.03 | -0.82 | 3.05 | 3.06 | 3.0299999 | 808470 |
| 1714630500 | 3.065 | -0.03 | -0.81 | 3.08 | 3.095 | 3.05 | 2784941 |
| 1714544100 | 3.09 | 0.09 | 2.83 | 3.09 | 3.1 | 3.06 | 3231533 |
| 1714457700 | 3.005 | -0.02 | -0.66 | 3.02 | 3.0299999 | 3.005 | 2208767 |
| 1714371300 | 3.025 | -0.06 | -1.79 | 3.04 | 3.05 | 3.015 | 1994850 |
| 1714112100 | 3.08 | 0.11 | 3.70 | 3.08 | 3.09 | 3.065 | 2685153 |
| 1713939300 | 2.97 | -0.02 | -0.67 | 2.95 | 2.99 | 2.94 | 2265573 |
| 1713852900 | 2.99 | -0.03 | -0.99 | 2.98 | 2.99 | 2.97 | 1341270 |
| 1713766500 | 3.02 | -0.08 | -2.58 | 3.0299999 | 3.0299999 | 2.98 | 1554877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
