BetaShares Australian High Interest Cash ETF (AAA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 50.17 | 178,302 |
| 14 May 2024 | 50.17 | 50.17 | 50.15 | 50.16 | 50.16 | 1,330,170 |
| 13 May 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 50.15 | 157,232 |
| 10 May 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 50.14 | 158,584 |
| 09 May 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 50.14 | 324,315 |
| 08 May 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 50.12 | 237,653 |
| 07 May 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 50.11 | 72,782 |
| 06 May 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 50.12 | 169,352 |
| 03 May 2024 | 50.09 | 50.10 | 50.09 | 50.09 | 50.09 | 790,158 |
| 02 May 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 50.08 | 402,776 |
| 01 May 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 50.09 | 435,028 |
| 01 May 2024 | 0.199275 Dividend | |||||
| 30 Apr 2024 | 50.27 | 50.28 | 50.27 | 50.27 | 50.07 | 1,507,831 |
| 29 Apr 2024 | 50.26 | 50.27 | 50.26 | 50.26 | 50.06 | 300,380 |
| 26 Apr 2024 | 50.25 | 50.26 | 50.25 | 50.25 | 50.05 | 367,723 |
| 24 Apr 2024 | 50.24 | 50.25 | 50.24 | 50.24 | 50.04 | 318,759 |
| 23 Apr 2024 | 50.23 | 50.24 | 50.23 | 50.24 | 50.04 | 215,313 |
| 22 Apr 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 50.02 | 625,639 |
| 19 Apr 2024 | 50.22 | 50.22 | 50.21 | 50.22 | 50.02 | 189,698 |
| 18 Apr 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 50.01 | 151,140 |
| 17 Apr 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 50.00 | 237,906 |
| 16 Apr 2024 | 50.19 | 50.20 | 50.18 | 50.19 | 49.99 | 246,359 |
| 15 Apr 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.98 | 179,530 |
| 12 Apr 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 49.97 | 422,723 |
| 11 Apr 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 49.96 | 175,493 |
| 10 Apr 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.96 | 247,389 |
| 09 Apr 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 49.94 | 160,394 |
| 08 Apr 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.95 | 272,233 |
| 05 Apr 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.93 | 143,523 |
| 04 Apr 2024 | 50.12 | 50.13 | 50.11 | 50.12 | 49.92 | 408,129 |
| 03 Apr 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 49.91 | 239,677 |
| 02 Apr 2024 | 50.11 | 50.11 | 50.10 | 50.10 | 49.90 | 162,060 |
| 02 Apr 2024 | 0.170998 Dividend | |||||
| 28 Mar 2024 | 50.25 | 50.26 | 50.24 | 50.26 | 49.89 | 428,025 |
| 27 Mar 2024 | 50.24 | 50.25 | 50.24 | 50.25 | 49.88 | 215,234 |
| 26 Mar 2024 | 50.23 | 50.24 | 50.23 | 50.24 | 49.87 | 142,050 |
| 25 Mar 2024 | 50.22 | 50.23 | 50.22 | 50.23 | 49.86 | 304,377 |
| 22 Mar 2024 | 50.21 | 50.22 | 50.21 | 50.21 | 49.84 | 313,534 |
| 21 Mar 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 49.84 | 248,760 |
| 20 Mar 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 49.82 | 1,096,736 |
| 19 Mar 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 49.83 | 169,106 |
| 18 Mar 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.82 | 155,664 |
| 15 Mar 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 49.80 | 171,683 |
| 14 Mar 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.79 | 76,431 |
| 13 Mar 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.79 | 235,929 |
| 12 Mar 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 49.77 | 186,729 |
| 11 Mar 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.78 | 89,230 |
| 08 Mar 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.75 | 408,273 |
| 07 Mar 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.75 | 139,813 |
| 06 Mar 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.75 | 129,132 |
| 05 Mar 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.74 | 180,719 |
| 04 Mar 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.73 | 323,409 |
| 01 Mar 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.72 | 527,179 |
| 01 Mar 2024 | 0.17747 Dividend | |||||
| 29 Feb 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 49.70 | 116,318 |
| 28 Feb 2024 | 50.24 | 50.25 | 50.24 | 50.24 | 49.69 | 192,338 |
| 27 Feb 2024 | 50.24 | 50.25 | 50.24 | 50.24 | 49.70 | 258,726 |
| 26 Feb 2024 | 50.23 | 50.24 | 50.23 | 50.24 | 49.69 | 255,364 |
| 23 Feb 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 49.67 | 223,041 |
| 22 Feb 2024 | 50.22 | 50.22 | 50.21 | 50.21 | 49.66 | 107,630 |
| 21 Feb 2024 | 50.20 | 50.21 | 50.20 | 50.20 | 49.65 | 183,360 |
| 20 Feb 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 49.65 | 413,888 |
| 19 Feb 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 49.65 | 204,960 |
| 16 Feb 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.64 | 82,843 |
| 15 Feb 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 49.63 | 243,453 |
| 14 Feb 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 49.63 | 185,910 |
| 13 Feb 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 49.61 | 71,082 |
| 12 Feb 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.60 | 143,257 |
| 09 Feb 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.60 | 459,916 |
| 08 Feb 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.58 | 257,313 |
| 07 Feb 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.58 | 94,581 |
| 06 Feb 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.57 | 205,129 |
| 05 Feb 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.57 | 129,140 |
| 02 Feb 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.55 | 230,405 |
| 01 Feb 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.55 | 387,760 |
| 01 Feb 2024 | 0.199679 Dividend | |||||
| 31 Jan 2024 | 50.27 | 50.28 | 50.27 | 50.27 | 49.53 | 359,741 |
| 30 Jan 2024 | 50.26 | 50.27 | 50.26 | 50.27 | 49.53 | 106,606 |
| 29 Jan 2024 | 50.27 | 50.27 | 50.26 | 50.27 | 49.53 | 258,953 |
| 25 Jan 2024 | 50.25 | 50.25 | 50.24 | 50.25 | 49.51 | 733,690 |
| 24 Jan 2024 | 50.23 | 50.25 | 50.23 | 50.23 | 49.49 | 1,026,436 |
| 23 Jan 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 49.48 | 492,245 |
| 22 Jan 2024 | 50.22 | 50.23 | 50.22 | 50.23 | 49.49 | 344,779 |
| 19 Jan 2024 | 50.20 | 50.21 | 50.20 | 50.20 | 49.46 | 437,305 |
| 18 Jan 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 49.45 | 652,518 |
| 17 Jan 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 49.45 | 107,621 |
| 16 Jan 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.45 | 110,732 |
| 15 Jan 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 49.43 | 20,911 |
| 12 Jan 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 49.42 | 82,864 |
| 11 Jan 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.42 | 111,081 |
| 10 Jan 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 49.41 | 113,025 |
| 09 Jan 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.40 | 133,026 |
| 08 Jan 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.39 | 1,216,999 |
| 05 Jan 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.38 | 161,545 |
| 04 Jan 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.38 | 172,617 |
| 03 Jan 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.37 | 57,990 |
| 02 Jan 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.36 | 105,447 |
| 02 Jan 2024 | 0.17521 Dividend | |||||
| 29 Dec 2023 | 50.25 | 50.26 | 50.25 | 50.26 | 49.34 | 129,224 |
| 28 Dec 2023 | 50.24 | 50.25 | 50.24 | 50.25 | 49.33 | 266,497 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.