BetaShares Capital Limited (DZZF)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1727331300 | 29.96 | 0.26 | 0.86 | 29.8 | 29.96 | 29.8 | 5364 |
| 1727244900 | 29.705 | -0.01 | -0.02 | 29.71 | 29.76 | 29.66 | 929 |
| 1727158500 | 29.71 | -0.2 | -0.67 | 29.84 | 29.84 | 29.67 | 5179 |
| 1727072100 | 29.91 | -0.02 | -0.07 | 29.84 | 29.92 | 29.8 | 5335 |
| 1726812900 | 29.93 | 0.15 | 0.50 | 30.03 | 30.03 | 29.93 | 1972 |
| 1726726500 | 29.78 | -0.01 | -0.03 | 29.79 | 29.96 | 29.78 | 437 |
| 1726640100 | 29.79 | -0.13 | -0.43 | 29.9 | 29.9 | 29.75 | 4262 |
| 1726553700 | 29.92 | -0.1 | -0.33 | 29.99 | 30.02 | 29.88 | 5752 |
| 1726467300 | 30.02 | 0.19 | 0.64 | 29.9 | 30.04 | 29.9 | 154 |
| 1726208100 | 29.83 | -0.05 | -0.17 | 29.89 | 30 | 29.77 | 8195 |
| 1726121700 | 29.88 | 0.39 | 1.32 | 29.66 | 29.88 | 29.66 | 571 |
| 1726035300 | 29.49 | 0.01 | 0.05 | 29.49 | 29.59 | 29.44 | 2764 |
| 1725948900 | 29.475 | 0.13 | 0.44 | 29.49 | 29.6 | 29.475 | 2727 |
| 1725862500 | 29.345 | -0.03 | -0.09 | 29.21 | 29.35 | 29.2 | 1631 |
| 1725603300 | 29.37 | -0.19 | -0.64 | 29.44 | 29.45 | 29.26 | 9032 |
| 1725516900 | 29.56 | 0.14 | 0.48 | 29.51 | 29.56 | 29.42 | 853 |
| 1725430500 | 29.42 | -0.43 | -1.44 | 29.4 | 29.56 | 29.4 | 5347 |
| 1725344100 | 29.85 | 0.01 | 0.03 | 29.9 | 29.9 | 29.83 | 223 |
| 1725257700 | 29.84 | 0.18 | 0.61 | 29.71 | 29.84 | 29.71 | 751 |
| 1724998500 | 29.66 | 0.18 | 0.61 | 29.74 | 29.75 | 29.58 | 643 |
| 1724912100 | 29.48 | -0.08 | -0.27 | 29.42 | 29.5 | 29.38 | 1084 |
| 1724825700 | 29.56 | 0.03 | 0.10 | 29.63 | 29.63 | 29.52 | 3994 |
| 1724739300 | 29.53 | -0.13 | -0.44 | 29.58 | 29.68 | 29.53 | 1334 |
| 1724652900 | 29.66 | 0.02 | 0.07 | 29.64 | 29.69 | 29.64 | 5910 |
| 1724393700 | 29.64 | 0.04 | 0.14 | 29.62 | 29.64 | 29.55 | 1001 |
| 1724307300 | 29.6 | 0.16 | 0.54 | 29.62 | 29.62 | 29.6 | 79 |
| 1724220900 | 29.44 | 0.04 | 0.14 | 29.37 | 29.44 | 29.36 | 6757 |
| 1724134500 | 29.4 | 0.1 | 0.34 | 29.4 | 29.42 | 29.38 | 5767 |
| 1724048100 | 29.3 | -0.09 | -0.31 | 29.4 | 29.4 | 29.27 | 7150 |
| 1723788900 | 29.39 | 0.34 | 1.17 | 29.5 | 29.5 | 29.37 | 885 |
| 1723702500 | 29.05 | 0.2 | 0.69 | 29.1 | 29.13 | 29.02 | 1622 |
| 1723616100 | 28.85 | 0.31 | 1.09 | 28.72 | 28.89 | 28.72 | 2430 |
| 1723529700 | 28.54 | -0.01 | -0.04 | 28.57 | 28.58 | 28.49 | 418 |
| 1723443300 | 28.55 | 0.25 | 0.88 | 28.65 | 28.65 | 28.54 | 2013 |
| 1723184100 | 28.3 | 0.35 | 1.25 | 28.45 | 28.45 | 28.3 | 6349 |
| 1723097700 | 27.95 | -0.32 | -1.13 | 27.96 | 28.02 | 27.92 | 7881 |
| 1723011300 | 28.27 | 0.16 | 0.57 | 28.04 | 28.27 | 28 | 1524 |
| 1722924900 | 28.11 | 0.09 | 0.32 | 28.05 | 28.16 | 27.9 | 2924 |
| 1722838500 | 28.02 | -1 | -3.45 | 28.49 | 28.5 | 28.02 | 4097 |
| 1722579300 | 29.02 | -0.54 | -1.83 | 29.64 | 29.64 | 28.985 | 14589 |
| 1722492900 | 29.56 | 0.15 | 0.51 | 29.58 | 29.75 | 29.55 | 3861 |
| 1722406500 | 29.41 | 0.4 | 1.38 | 29.14 | 29.41 | 29.12 | 6122 |
| 1722320100 | 29.01 | -0.05 | -0.17 | 28.98 | 29.01 | 28.93 | 857 |
| 1722233700 | 29.06 | 0.26 | 0.90 | 28.93 | 29.09 | 28.93 | 1156 |
| 1721974500 | 28.8 | 0.02 | 0.07 | 28.9 | 28.9 | 28.79 | 5038 |
| 1721888100 | 28.78 | -0.24 | -0.83 | 28.84 | 28.84 | 28.74 | 1658 |
| 1721801700 | 29.02 | -0.04 | -0.14 | 29.05 | 29.1 | 29.02 | 52 |
| 1721715300 | 29.06 | 0.25 | 0.87 | 28.86 | 29.11 | 28.86 | 6898 |
| 1721628900 | 28.81 | -0.02 | -0.07 | 28.73 | 28.81 | 28.64 | 1620 |
| 1721369700 | 28.83 | -0.25 | -0.86 | 28.86 | 28.86 | 28.7 | 4362 |
| 1721283300 | 29.08 | -0.23 | -0.78 | 29.28 | 29.28 | 29.08 | 4995 |
| 1721196900 | 29.31 | 0.16 | 0.55 | 29.23 | 29.4 | 29.23 | 808 |
| 1721110500 | 29.15 | 0.05 | 0.17 | 29.09 | 29.23 | 29.08 | 4079 |
| 1721024100 | 29.1 | 0.27 | 0.94 | 29 | 29.12 | 29 | 4194 |
| 1720764900 | 28.83 | 0.03 | 0.10 | 28.95 | 28.95 | 28.83 | 822 |
| 1720678500 | 28.8 | 0.22 | 0.77 | 28.75 | 28.85 | 28.75 | 710 |
| 1720592100 | 28.58 | -0.05 | -0.17 | 28.56 | 28.58 | 28.54 | 1464 |
| 1720505700 | 28.63 | 0.24 | 0.85 | 28.5 | 28.63 | 28.5 | 331 |
| 1720419300 | 28.39 | -0.11 | -0.39 | 28.5 | 28.5 | 28.39 | 1482 |
| 1720160100 | 28.5 | 0 | 0.00 | 28.52 | 28.52 | 28.47 | 161 |
| 1720073700 | 28.5 | 0 | 0.00 | 28.66 | 29.24 | 28.5 | 3776 |
| 1719987300 | 28.5 | 0.08 | 0.28 | 28.55 | 28.55 | 28.4 | 6100 |
| 1719900900 | 28.42 | -0.13 | -0.46 | 28.53 | 28.53 | 28.42 | 368 |
| 1719814500 | 28.55 | -0.87 | -2.96 | 29 | 29 | 28.5 | 1937 |
| 1719555300 | 29.42 | 0.28 | 0.96 | 29.29 | 29.47 | 29.29 | 611 |
| 1719468900 | 29.14 | -0.14 | -0.48 | 29.14 | 29.14 | 29.09 | 4979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
