BetaShares S&P/ASX Australian Technology ETF (ATEC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 22 Apr 2024 | 22.82 | 23.09 | 22.82 | 23.06 | 23.06 | 41,575 |
| 19 Apr 2024 | 23.03 | 23.03 | 22.55 | 22.79 | 22.79 | 22,471 |
| 18 Apr 2024 | 23.00 | 23.04 | 22.90 | 22.97 | 22.97 | 13,231 |
| 17 Apr 2024 | 23.06 | 23.06 | 22.80 | 22.96 | 22.96 | 19,834 |
| 16 Apr 2024 | 23.21 | 23.21 | 22.82 | 22.86 | 22.86 | 50,007 |
| 15 Apr 2024 | 23.33 | 23.33 | 23.19 | 23.22 | 23.22 | 11,637 |
| 12 Apr 2024 | 23.53 | 23.63 | 23.51 | 23.60 | 23.60 | 23,112 |
| 11 Apr 2024 | 23.44 | 23.56 | 23.20 | 23.53 | 23.53 | 175,686 |
| 10 Apr 2024 | 23.42 | 23.72 | 23.42 | 23.58 | 23.58 | 6,862 |
| 09 Apr 2024 | 23.48 | 23.61 | 23.36 | 23.58 | 23.58 | 12,456 |
| 08 Apr 2024 | 23.59 | 23.59 | 23.43 | 23.43 | 23.43 | 18,189 |
| 05 Apr 2024 | 23.42 | 23.51 | 23.17 | 23.22 | 23.22 | 13,672 |
| 04 Apr 2024 | 23.63 | 23.63 | 23.49 | 23.55 | 23.55 | 31,833 |
| 03 Apr 2024 | 23.90 | 23.90 | 23.24 | 23.32 | 23.32 | 153,418 |
| 02 Apr 2024 | 24.00 | 24.09 | 23.87 | 23.99 | 23.99 | 12,462 |
| 28 Mar 2024 | 24.11 | 24.21 | 23.95 | 24.12 | 24.12 | 24,183 |
| 27 Mar 2024 | 23.96 | 24.07 | 23.93 | 24.01 | 24.01 | 27,608 |
| 26 Mar 2024 | 24.27 | 24.27 | 23.96 | 24.02 | 24.02 | 15,980 |
| 25 Mar 2024 | 24.10 | 24.41 | 24.09 | 24.32 | 24.32 | 14,035 |
| 22 Mar 2024 | 24.06 | 24.10 | 23.94 | 24.10 | 24.10 | 15,620 |
| 21 Mar 2024 | 23.80 | 24.11 | 23.79 | 24.08 | 24.08 | 18,457 |
| 20 Mar 2024 | 23.85 | 23.94 | 23.72 | 23.80 | 23.80 | 16,822 |
| 19 Mar 2024 | 23.89 | 23.89 | 23.68 | 23.84 | 23.84 | 8,624 |
| 18 Mar 2024 | 23.75 | 23.88 | 23.59 | 23.82 | 23.82 | 9,472 |
| 15 Mar 2024 | 23.98 | 23.98 | 23.71 | 23.74 | 23.74 | 8,988 |
| 14 Mar 2024 | 24.20 | 24.21 | 24.05 | 24.05 | 24.05 | 33,290 |
| 13 Mar 2024 | 24.08 | 24.28 | 24.00 | 24.21 | 24.21 | 58,767 |
| 12 Mar 2024 | 23.96 | 24.11 | 23.94 | 24.08 | 24.08 | 15,794 |
| 11 Mar 2024 | 24.05 | 24.08 | 23.86 | 23.93 | 23.93 | 12,049 |
| 08 Mar 2024 | 24.07 | 24.20 | 24.02 | 24.16 | 24.16 | 38,067 |
| 07 Mar 2024 | 23.86 | 24.00 | 23.80 | 23.92 | 23.92 | 17,623 |
| 06 Mar 2024 | 23.71 | 23.74 | 23.55 | 23.70 | 23.70 | 85,463 |
| 05 Mar 2024 | 24.15 | 24.15 | 23.74 | 24.00 | 24.00 | 62,251 |
| 04 Mar 2024 | 24.04 | 24.16 | 23.95 | 24.06 | 24.06 | 17,780 |
| 01 Mar 2024 | 23.90 | 24.08 | 23.88 | 23.94 | 23.94 | 177,065 |
| 29 Feb 2024 | 23.54 | 23.85 | 23.54 | 23.85 | 23.85 | 7,930 |
| 28 Feb 2024 | 23.14 | 23.54 | 23.14 | 23.54 | 23.54 | 9,307 |
| 27 Feb 2024 | 22.91 | 23.18 | 22.87 | 23.14 | 23.14 | 12,591 |
| 26 Feb 2024 | 22.92 | 23.13 | 22.92 | 22.98 | 22.98 | 12,520 |
| 23 Feb 2024 | 22.80 | 23.13 | 22.80 | 22.92 | 22.92 | 21,247 |
| 22 Feb 2024 | 22.71 | 22.71 | 22.49 | 22.64 | 22.64 | 10,736 |
| 21 Feb 2024 | 22.45 | 22.85 | 22.45 | 22.54 | 22.54 | 28,461 |
| 20 Feb 2024 | 22.29 | 22.45 | 22.14 | 22.45 | 22.45 | 10,470 |
| 19 Feb 2024 | 22.20 | 22.21 | 22.10 | 22.21 | 22.21 | 12,717 |
| 16 Feb 2024 | 22.14 | 22.30 | 22.14 | 22.15 | 22.15 | 25,467 |
| 15 Feb 2024 | 21.40 | 22.20 | 21.40 | 22.14 | 22.14 | 216,950 |
| 14 Feb 2024 | 21.50 | 21.50 | 21.33 | 21.43 | 21.43 | 15,838 |
| 13 Feb 2024 | 21.78 | 21.78 | 21.51 | 21.60 | 21.60 | 14,759 |
| 12 Feb 2024 | 21.70 | 21.96 | 21.67 | 21.93 | 21.93 | 22,808 |
| 09 Feb 2024 | 21.31 | 21.67 | 21.31 | 21.67 | 21.67 | 28,257 |
| 08 Feb 2024 | 21.28 | 21.45 | 21.28 | 21.32 | 21.32 | 10,911 |
| 07 Feb 2024 | 21.18 | 21.31 | 21.18 | 21.27 | 21.27 | 5,138 |
| 06 Feb 2024 | 21.16 | 21.27 | 21.05 | 21.18 | 21.18 | 9,629 |
| 05 Feb 2024 | 21.44 | 21.48 | 21.29 | 21.41 | 21.41 | 29,399 |
| 02 Feb 2024 | 21.05 | 21.45 | 21.00 | 21.45 | 21.45 | 24,386 |
| 01 Feb 2024 | 21.10 | 21.10 | 20.72 | 20.88 | 20.88 | 17,168 |
| 31 Jan 2024 | 21.24 | 21.24 | 20.98 | 21.13 | 21.13 | 21,015 |
| 30 Jan 2024 | 21.07 | 21.24 | 20.99 | 21.09 | 21.09 | 23,378 |
| 29 Jan 2024 | 20.99 | 21.00 | 20.85 | 20.90 | 20.90 | 7,779 |
| 25 Jan 2024 | 21.05 | 21.05 | 20.87 | 20.93 | 20.93 | 107,633 |
| 24 Jan 2024 | 21.07 | 21.09 | 20.88 | 21.01 | 21.01 | 25,614 |
| 23 Jan 2024 | 21.13 | 21.22 | 20.97 | 21.16 | 21.16 | 23,311 |
| 22 Jan 2024 | 20.82 | 21.11 | 20.82 | 21.03 | 21.03 | 225,057 |
| 19 Jan 2024 | 20.62 | 20.93 | 20.62 | 20.80 | 20.80 | 125,432 |
| 18 Jan 2024 | 20.47 | 20.48 | 20.31 | 20.47 | 20.47 | 3,352 |
| 17 Jan 2024 | 20.50 | 20.54 | 20.44 | 20.47 | 20.47 | 5,461 |
| 16 Jan 2024 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | 9,001 |
| 15 Jan 2024 | 20.67 | 20.70 | 20.63 | 20.66 | 20.66 | 329 |
| 12 Jan 2024 | 20.64 | 20.67 | 20.48 | 20.63 | 20.63 | 7,748 |
| 11 Jan 2024 | 20.45 | 20.67 | 20.45 | 20.64 | 20.64 | 8,980 |
| 10 Jan 2024 | 20.40 | 20.44 | 20.33 | 20.40 | 20.40 | 14,673 |
| 09 Jan 2024 | 20.24 | 20.40 | 20.24 | 20.32 | 20.32 | 37,204 |
| 08 Jan 2024 | 20.21 | 20.21 | 19.97 | 19.99 | 19.99 | 8,042 |
| 05 Jan 2024 | 20.35 | 20.35 | 20.07 | 20.33 | 20.33 | 31,768 |
| 04 Jan 2024 | 20.40 | 20.46 | 20.26 | 20.36 | 20.36 | 32,811 |
| 03 Jan 2024 | 20.80 | 20.80 | 20.41 | 20.41 | 20.41 | 32,630 |
| 02 Jan 2024 | 20.97 | 21.07 | 20.93 | 20.96 | 20.96 | 16,315 |
| 02 Jan 2024 | 0.074 Dividend | |||||
| 29 Dec 2023 | 20.93 | 21.01 | 20.93 | 20.96 | 20.89 | 7,443 |
| 28 Dec 2023 | 20.83 | 21.00 | 20.82 | 20.97 | 20.90 | 16,577 |
| 27 Dec 2023 | 20.71 | 20.86 | 20.66 | 20.83 | 20.76 | 12,788 |
| 22 Dec 2023 | 20.45 | 20.66 | 20.45 | 20.63 | 20.56 | 5,636 |
| 21 Dec 2023 | 20.68 | 20.69 | 20.52 | 20.52 | 20.45 | 48,390 |
| 20 Dec 2023 | 20.77 | 21.45 | 20.75 | 20.78 | 20.71 | 78,578 |
| 19 Dec 2023 | 20.58 | 20.70 | 20.48 | 20.68 | 20.61 | 52,074 |
| 18 Dec 2023 | 20.49 | 20.60 | 20.40 | 20.48 | 20.41 | 42,738 |
| 15 Dec 2023 | 20.34 | 20.46 | 20.30 | 20.41 | 20.34 | 61,441 |
| 14 Dec 2023 | 19.89 | 20.35 | 19.89 | 20.35 | 20.28 | 69,582 |
| 13 Dec 2023 | 19.90 | 19.99 | 19.84 | 19.89 | 19.82 | 13,359 |
| 12 Dec 2023 | 19.71 | 19.89 | 19.69 | 19.85 | 19.78 | 4,502 |
| 11 Dec 2023 | 19.60 | 19.74 | 19.60 | 19.71 | 19.64 | 5,400 |
| 08 Dec 2023 | 19.70 | 19.72 | 19.58 | 19.64 | 19.57 | 21,107 |
| 07 Dec 2023 | 19.70 | 19.86 | 19.70 | 19.73 | 19.66 | 11,569 |
| 06 Dec 2023 | 19.40 | 19.73 | 19.34 | 19.73 | 19.66 | 13,745 |
| 05 Dec 2023 | 19.50 | 19.50 | 19.21 | 19.32 | 19.25 | 13,895 |
| 04 Dec 2023 | 19.28 | 19.56 | 19.28 | 19.56 | 19.49 | 6,661 |
| 01 Dec 2023 | 19.41 | 19.41 | 19.19 | 19.27 | 19.20 | 165,448 |
| 30 Nov 2023 | 19.13 | 19.42 | 19.13 | 19.38 | 19.31 | 9,811 |
| 29 Nov 2023 | 18.93 | 19.25 | 18.93 | 19.25 | 19.18 | 6,056 |
| *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.