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 |
|---|---|---|---|---|---|---|---|
| 1730438100 | 29.83 | -0.27 | -0.90 | 29.88 | 29.88 | 29.75 | 6102 |
| 1730351700 | 30.1 | -0.14 | -0.46 | 30.18 | 30.18 | 30.1 | 207 |
| 1730265300 | 30.24 | 0 | 0.00 | 30.27 | 30.35 | 30.24 | 361 |
| 1730178900 | 30.24 | -0.02 | -0.07 | 30.34 | 30.38 | 30.24 | 373 |
| 1730092500 | 30.26 | 0.17 | 0.56 | 30.26 | 30.26 | 30.13 | 985 |
| 1729833300 | 30.09 | 0.09 | 0.30 | 30.11 | 30.14 | 30.08 | 766 |
| 1729746900 | 30 | -0.1 | -0.33 | 30.09 | 30.09 | 29.95 | 1461 |
| 1729660500 | 30.1 | -0.01 | -0.03 | 30.19 | 30.19 | 30.08 | 3278 |
| 1729574100 | 30.11 | -0.22 | -0.73 | 30.32 | 30.32 | 30.11 | 10401 |
| 1729487700 | 30.33 | 0.06 | 0.20 | 30.47 | 30.49 | 30.33 | 214 |
| 1729228500 | 30.27 | -0.14 | -0.46 | 30.45 | 30.45 | 30.27 | 727 |
| 1729142100 | 30.41 | 0.05 | 0.16 | 30.46 | 30.61 | 30.37 | 768 |
| 1729055700 | 30.36 | -0.3 | -0.98 | 30.43 | 30.43 | 30.36 | 807 |
| 1728969300 | 30.66 | 0.32 | 1.05 | 30.52 | 30.66 | 30.52 | 1040 |
| 1728882900 | 30.34 | 0.12 | 0.40 | 30.44 | 30.44 | 30.32 | 4297 |
| 1728623700 | 30.22 | -0.08 | -0.26 | 30.32 | 30.32 | 30.22 | 227 |
| 1728537300 | 30.3 | 0.16 | 0.55 | 30.25 | 30.43 | 30.25 | 682 |
| 1728450900 | 30.135 | 0.21 | 0.68 | 30.02 | 30.17 | 30.02 | 1299 |
| 1728364500 | 29.93 | -0.04 | -0.13 | 29.95 | 29.95 | 29.88 | 545 |
| 1728278100 | 29.97 | 0.26 | 0.88 | 30.01 | 30.01 | 29.94 | 693 |
| 1728022500 | 29.71 | -0.02 | -0.07 | 29.72 | 29.79 | 29.65 | 1376 |
| 1727936100 | 29.73 | 0.05 | 0.17 | 29.8 | 29.8 | 29.7 | 314 |
| 1727849700 | 29.68 | -0.1 | -0.34 | 29.75 | 29.75 | 29.66 | 203 |
| 1727763300 | 29.78 | 0.01 | 0.03 | 29.8 | 29.84 | 29.6 | 7206 |
| 1727676900 | 29.77 | -0.08 | -0.27 | 29.87 | 29.99 | 29.75 | 6377 |
| 1727417700 | 29.85 | -0.11 | -0.37 | 29.98 | 30 | 29.82 | 2914 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
