BetaShares Capital Limited (OZBD)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1739337300 | 44.17 | -0.15 | -0.34 | 44.26 | 44.26 | 44.17 | 15190 |
| 1739250900 | 44.32 | 0.02 | 0.05 | 44.35 | 44.39 | 44.32 | 7627 |
| 1739164500 | 44.3 | -0.09 | -0.20 | 44.35 | 44.36 | 44.3 | 4654 |
| 1738905300 | 44.39 | -0.11 | -0.25 | 44.44 | 44.45 | 44.37 | 10048 |
| 1738818900 | 44.5 | 0.07 | 0.16 | 44.51 | 44.57 | 44.48 | 10487 |
| 1738732500 | 44.43 | 0.16 | 0.36 | 44.26 | 44.43 | 44.23 | 8157 |
| 1738646100 | 44.27 | -0.05 | -0.11 | 44.25 | 44.28 | 44.19 | 29897 |
| 1738559700 | 44.32 | -0.12 | -0.27 | 44.15 | 44.41 | 44.15 | 18917 |
| 1738300500 | 44.44 | 0.01 | 0.02 | 44.47 | 44.48 | 44.34 | 33578 |
| 1738214100 | 44.43 | 0.02 | 0.05 | 44.4 | 44.44 | 44.36 | 15543 |
| 1738127700 | 44.41 | 0.14 | 0.32 | 44.25 | 44.46 | 44.25 | 5901 |
| 1738041300 | 44.27 | 0.16 | 0.36 | 44.35 | 44.35 | 44.22 | 13868 |
| 1737695700 | 44.11 | -0.02 | -0.05 | 44.05 | 44.19 | 44.05 | 15912 |
| 1737609300 | 44.13 | 0.06 | 0.14 | 44.1 | 44.17 | 44.08 | 8079 |
| 1737522900 | 44.07 | -0.16 | -0.36 | 44.16 | 44.16 | 44.07 | 30431 |
| 1737436500 | 44.23 | 0.24 | 0.55 | 44.14 | 44.27 | 44.14 | 11615 |
| 1737350100 | 43.99 | 0 | 0.00 | 43.9 | 44.04 | 43.9 | 23773 |
| 1737090900 | 43.99 | 0.01 | 0.02 | 44.02 | 44.06 | 43.99 | 8384 |
| 1737004500 | 43.98 | 0.28 | 0.64 | 43.97 | 43.99 | 43.89 | 9046 |
| 1736918100 | 43.7 | -0.02 | -0.05 | 43.67 | 43.71 | 43.66 | 6017 |
| 1736831700 | 43.72 | 0.08 | 0.18 | 43.72 | 43.73 | 43.66 | 17919 |
| 1736745300 | 43.64 | -0.26 | -0.59 | 43.74 | 43.74 | 43.6 | 8712 |
| 1736486100 | 43.9 | -0.09 | -0.20 | 44.02 | 44.02 | 43.9 | 5087 |
| 1736399700 | 43.99 | 0 | 0.00 | 43.94 | 44.03 | 43.91 | 5434 |
| 1736313300 | 43.99 | -0.02 | -0.05 | 43.93 | 44.075 | 43.89 | 15557 |
| 1736226900 | 44.01 | -0.1 | -0.23 | 44.05 | 44.11 | 44.01 | 15356 |
| 1736140500 | 44.11 | -0.16 | -0.36 | 44.21 | 44.21 | 44.06 | 6197 |
| 1735881300 | 44.27 | 0.19 | 0.43 | 44.205 | 44.29 | 44.205 | 12101 |
| 1735794900 | 44.08 | -0.44 | -0.99 | 44.32 | 44.32 | 44.08 | 7668 |
| 1735617660 | 44.52 | 0.33 | 0.75 | 44.35 | 44.52 | 44.35 | 5195 |
| 1735535700 | 44.19 | -0.11 | -0.25 | 44.19 | 44.22 | 44.13 | 12682 |
| 1735276500 | 44.3 | 0.15 | 0.34 | 44.35 | 44.38 | 44.235 | 16049 |
| 1735014060 | 44.15 | -0.09 | -0.20 | 44.2 | 44.23 | 44.15 | 6803 |
| 1734930900 | 44.24 | 0.24 | 0.55 | 44.21 | 44.26 | 44.17 | 41341 |
| 1734671700 | 44 | -0.22 | -0.50 | 44.07 | 44.07 | 43.98 | 33402 |
| 1734585300 | 44.22 | -0.27 | -0.61 | 44.34 | 44.34 | 44.19 | 13974 |
| 1734498900 | 44.49 | 0.05 | 0.11 | 44.41 | 44.51 | 44.41 | 16442 |
| 1734412500 | 44.44 | 0.11 | 0.25 | 44.32 | 44.47 | 44.32 | 12143 |
| 1734326100 | 44.33 | -0.01 | -0.02 | 44.33 | 44.37 | 44.31 | 14202 |
| 1734066900 | 44.34 | -0.08 | -0.18 | 44.32 | 44.395 | 44.32 | 15186 |
| 1733980500 | 44.42 | -0.22 | -0.49 | 44.59 | 44.59 | 44.39 | 15821 |
| 1733894100 | 44.64 | -0.04 | -0.09 | 44.66 | 44.66 | 44.61 | 10064 |
| 1733807700 | 44.68 | 0.12 | 0.27 | 44.44 | 44.72 | 44.43 | 26927 |
| 1733721300 | 44.56 | 0.09 | 0.20 | 44.54 | 44.57 | 44.52 | 14630 |
| 1733462100 | 44.47 | 0.01 | 0.02 | 44.43 | 44.48 | 44.41 | 15021 |
| 1733375700 | 44.46 | 0.08 | 0.18 | 44.53 | 44.54 | 44.45 | 19192 |
| 1733289300 | 44.38 | 0.19 | 0.43 | 44.16 | 44.45 | 44.16 | 171319 |
| 1733202900 | 44.19 | 0 | 0.00 | 44.28 | 44.31 | 44.19 | 84470 |
| 1733116500 | 44.19 | -0.05 | -0.11 | 44.25 | 44.25 | 44.19 | 13860 |
| 1732857300 | 44.24 | 0.01 | 0.02 | 44.19 | 44.26 | 44.19 | 12126 |
| 1732770900 | 44.23 | 0.14 | 0.32 | 44.19 | 44.27 | 44.19 | 13860 |
| 1732684500 | 44.09 | -0.02 | -0.05 | 44.12 | 44.18 | 44.05 | 32483 |
| 1732598100 | 44.11 | 0.1 | 0.23 | 44.2 | 44.2 | 44.08 | 51843 |
| 1732511700 | 44.01 | 0.16 | 0.36 | 44.02 | 44.05 | 43.96 | 18859 |
| 1732252500 | 43.85 | 0.07 | 0.16 | 43.76 | 43.86 | 43.76 | 22900 |
| 1732166100 | 43.78 | -0.01 | -0.02 | 43.76 | 43.8 | 43.76 | 23539 |
| 1732079700 | 43.79 | -0.03 | -0.07 | 43.81 | 43.84 | 43.79 | 20093 |
| 1731993300 | 43.82 | 0.1 | 0.23 | 43.85 | 43.85 | 43.77 | 22906 |
| 1731906900 | 43.72 | 0.11 | 0.25 | 43.68 | 43.72 | 43.66 | 25312 |
| 1731647700 | 43.61 | 0.21 | 0.48 | 43.55 | 43.62 | 43.53 | 25669 |
| 1731561300 | 43.4 | -0.06 | -0.14 | 43.47 | 43.47 | 43.4 | 16129 |
| 1731474900 | 43.46 | -0.25 | -0.57 | 43.49 | 43.52 | 43.41 | 12545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
