BetaShares Capital Limited (BSUB)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736918100 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.47 | 142710 |
| 1736831700 | 25.48 | 0 | 0.00 | 25.48 | 25.49 | 25.47 | 108478 |
| 1736745300 | 25.48 | 0 | 0.00 | 25.48 | 25.49 | 25.47 | 314586 |
| 1736486100 | 25.48 | 0 | 0.00 | 25.49 | 25.49 | 25.47 | 318965 |
| 1736399700 | 25.48 | 0.03 | 0.12 | 25.48 | 25.48 | 25.46 | 214600 |
| 1736313300 | 25.45 | -0.03 | -0.12 | 25.48 | 25.48 | 25.45 | 188143 |
| 1736226900 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.48 | 47457 |
| 1736140500 | 25.48 | 0 | 0.00 | 25.49 | 25.49 | 25.48 | 23833 |
| 1735881300 | 25.48 | 0.03 | 0.12 | 25.45 | 25.48 | 25.45 | 27948 |
| 1735794900 | 25.45 | -0.09 | -0.35 | 25.46 | 25.46 | 25.43 | 3313 |
| 1735617660 | 25.54 | -0.03 | -0.12 | 25.58 | 25.58 | 25.54 | 33648 |
| 1735535700 | 25.57 | 0.04 | 0.16 | 25.57 | 25.57 | 25.57 | 707 |
| 1735276500 | 25.53 | -0.03 | -0.12 | 25.56 | 25.56 | 25.53 | 11273 |
| 1735014060 | 25.56 | 0.01 | 0.04 | 25.56 | 25.56 | 25.56 | 650 |
| 1734930900 | 25.55 | 0.01 | 0.04 | 25.54 | 25.55 | 25.53 | 14733 |
| 1734671700 | 25.54 | 0.01 | 0.04 | 25.53 | 25.54 | 25.51 | 77044 |
| 1734585300 | 25.53 | 0.02 | 0.08 | 25.52 | 25.53 | 25.48 | 231666 |
| 1734498900 | 25.51 | 0.01 | 0.04 | 25.5 | 25.51 | 25.48 | 109285 |
| 1734412500 | 25.5 | 0.01 | 0.04 | 25.5 | 25.5 | 25.47 | 122581 |
| 1734326100 | 25.49 | 0.02 | 0.08 | 25.47 | 25.49 | 25.46 | 63767 |
| 1734066900 | 25.47 | 0 | 0.00 | 25.48 | 25.48 | 25.46 | 21782 |
| 1733980500 | 25.47 | 0.02 | 0.08 | 25.47 | 25.47 | 25.44 | 68500 |
| 1733894100 | 25.45 | 0.01 | 0.04 | 25.45 | 25.47 | 25.44 | 20335 |
| 1733807700 | 25.44 | 0.02 | 0.08 | 25.45 | 25.46 | 25.44 | 18288 |
| 1733721300 | 25.42 | 0 | 0.00 | 25.45 | 25.45 | 25.42 | 30433 |
| 1733462100 | 25.42 | -0.01 | -0.04 | 25.43 | 25.44 | 25.42 | 11073 |
| 1733375700 | 25.43 | 0.03 | 0.12 | 25.41 | 25.44 | 25.41 | 6618 |
| 1733289300 | 25.4 | 0.01 | 0.04 | 25.42 | 25.42 | 25.4 | 49358 |
| 1733202900 | 25.39 | -0.04 | -0.16 | 25.368 | 25.43 | 25.368 | 638085 |
| 1733116500 | 25.43 | -0.1 | -0.39 | 25.42 | 25.43 | 25.41 | 28177 |
| 1732857300 | 25.53 | 0 | 0.00 | 25.52 | 25.55 | 25.5 | 20782 |
| 1732770900 | 25.53 | -0.01 | -0.04 | 25.53 | 25.53 | 25.52 | 5111 |
| 1732684500 | 25.54 | 0 | 0.00 | 25.53 | 25.54 | 25.51 | 14033 |
| 1732598100 | 25.54 | 0 | 0.00 | 25.54 | 25.55 | 25.51 | 25253 |
| 1732511700 | 25.54 | 0 | 0.00 | 25.54 | 25.54 | 25.5 | 50571 |
| 1732252500 | 25.54 | 0.01 | 0.04 | 25.53 | 25.54 | 25.51 | 110789 |
| 1732166100 | 25.53 | 0.01 | 0.04 | 25.51 | 25.54 | 25.5 | 204421 |
| 1732079700 | 25.52 | 0 | 0.00 | 25.5 | 25.53 | 25.5 | 6857 |
| 1731993300 | 25.52 | 0.02 | 0.08 | 25.51 | 25.52 | 25.49 | 90840 |
| 1731906900 | 25.5 | 0.01 | 0.04 | 25.53 | 25.53 | 25.5 | 3722 |
| 1731647700 | 25.49 | -0.01 | -0.04 | 25.52 | 25.52 | 25.49 | 11118 |
| 1731561300 | 25.5 | 0 | 0.00 | 25.5 | 25.51 | 25.5 | 17311 |
| 1731474900 | 25.5 | 0 | 0.00 | 25.51 | 25.51 | 25.48 | 4534 |
| 1731388500 | 25.5 | 0.02 | 0.08 | 25.5 | 25.5 | 25.48 | 3759 |
| 1731302100 | 25.48 | 0.02 | 0.08 | 25.48 | 25.49 | 25.46 | 13575 |
| 1731042900 | 25.46 | 0.01 | 0.04 | 25.48 | 25.48 | 25.46 | 12785 |
| 1730956500 | 25.45 | -0.02 | -0.08 | 25.46 | 25.46 | 25.45 | 6024 |
| 1730870100 | 25.47 | 0 | 0.00 | 25.46 | 25.47 | 25.46 | 5143 |
| 1730783700 | 25.47 | 0.02 | 0.08 | 25.46 | 25.47 | 25.44 | 18796 |
| 1730697300 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.44 | 6064 |
| 1730438100 | 25.45 | -0.1 | -0.39 | 25.5 | 25.5 | 25.43 | 11561 |
| 1730351700 | 25.55 | 0.02 | 0.08 | 25.55 | 25.55 | 25.52 | 13702 |
| 1730265300 | 25.53 | 0 | 0.00 | 25.52 | 25.54 | 25.5 | 17875 |
| 1730178900 | 25.53 | 0.02 | 0.08 | 25.5 | 25.53 | 25.5 | 10580 |
| 1730092500 | 25.51 | -0.01 | -0.04 | 25.49 | 25.52 | 25.49 | 16276 |
| 1729833300 | 25.52 | 0.03 | 0.12 | 25.52 | 25.53 | 25.49 | 79224 |
| 1729746900 | 25.49 | -0.01 | -0.04 | 25.49 | 25.51 | 25.49 | 3837 |
| 1729660500 | 25.5 | 0.02 | 0.08 | 25.5 | 25.5 | 25.48 | 1586 |
| 1729574100 | 25.48 | 0.01 | 0.04 | 25.5 | 25.51 | 25.47 | 38405 |
| 1729487700 | 25.47 | 0.02 | 0.08 | 25.49 | 25.49 | 25.47 | 7777 |
| 1729228500 | 25.45 | 0.03 | 0.12 | 25.45 | 25.48 | 25.45 | 5519 |
| 1729142100 | 25.42 | -0.04 | -0.16 | 25.42 | 25.46 | 25.42 | 2977 |
| 1729055700 | 25.46 | 0.03 | 0.12 | 25.45 | 25.46 | 25.41 | 15859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
