BetaShares Global Income Leaders ETF (INCM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:37PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | 601 |
| 02 May 2024 | 16.60 | 16.62 | 16.60 | 16.62 | 16.62 | 564 |
| 01 May 2024 | 16.68 | 16.69 | 16.68 | 16.69 | 16.69 | 2,033 |
| 30 Apr 2024 | 16.51 | 16.61 | 16.51 | 16.61 | 16.61 | 4,087 |
| 29 Apr 2024 | 16.58 | 16.58 | 16.45 | 16.45 | 16.45 | 518 |
| 26 Apr 2024 | 16.63 | 16.63 | 16.56 | 16.60 | 16.60 | 20,011 |
| 24 Apr 2024 | 16.66 | 16.69 | 16.63 | 16.63 | 16.63 | 1,682 |
| 23 Apr 2024 | 16.66 | 16.72 | 16.66 | 16.68 | 16.68 | 728 |
| 22 Apr 2024 | 16.64 | 16.64 | 16.56 | 16.56 | 16.56 | 151 |
| 19 Apr 2024 | 16.43 | 16.43 | 16.35 | 16.37 | 16.37 | 2,531 |
| 18 Apr 2024 | 16.28 | 16.34 | 16.28 | 16.34 | 16.34 | 1,616 |
| 17 Apr 2024 | 16.26 | 16.26 | 16.24 | 16.25 | 16.25 | 75 |
| 16 Apr 2024 | 16.34 | 16.34 | 16.30 | 16.30 | 16.30 | 2,906 |
| 15 Apr 2024 | 16.37 | 16.37 | 16.32 | 16.32 | 16.32 | 1,017 |
| 12 Apr 2024 | 16.36 | 16.37 | 16.35 | 16.35 | 16.35 | 1,195 |
| 11 Apr 2024 | 16.53 | 16.53 | 16.47 | 16.49 | 16.49 | 4,459 |
| 10 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1,415 |
| 09 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6,110 |
| 08 Apr 2024 | 16.48 | 16.50 | 16.43 | 16.45 | 16.45 | 13,908 |
| 05 Apr 2024 | 16.44 | 16.48 | 16.39 | 16.48 | 16.48 | 28,771 |
| 04 Apr 2024 | 16.60 | 16.61 | 16.53 | 16.55 | 16.55 | 5,227 |
| 03 Apr 2024 | 16.77 | 16.94 | 16.75 | 16.94 | 16.94 | 13,039 |
| 02 Apr 2024 | 16.84 | 16.84 | 16.69 | 16.76 | 16.76 | 5,953 |
| 02 Apr 2024 | 0.128662 Dividend | |||||
| 28 Mar 2024 | 16.86 | 16.86 | 16.81 | 16.81 | 16.68 | 845 |
| 27 Mar 2024 | 16.59 | 16.65 | 16.58 | 16.63 | 16.50 | 5,426 |
| 26 Mar 2024 | 16.61 | 16.62 | 16.61 | 16.62 | 16.49 | 689 |
| 25 Mar 2024 | 16.61 | 16.63 | 16.55 | 16.58 | 16.45 | 13,702 |
| 22 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.48 | 31 |
| 21 Mar 2024 | 16.52 | 16.52 | 16.51 | 16.51 | 16.38 | 6,062 |
| 20 Mar 2024 | 16.50 | 16.55 | 16.50 | 16.51 | 16.38 | 3,071 |
| 19 Mar 2024 | 16.41 | 16.46 | 16.40 | 16.46 | 16.33 | 18,296 |
| 18 Mar 2024 | 15.50 | 16.50 | 15.50 | 16.32 | 16.20 | 5,108 |
| 15 Mar 2024 | 16.37 | 16.40 | 16.37 | 16.40 | 16.27 | 612 |
| 14 Mar 2024 | 16.39 | 16.41 | 16.37 | 16.41 | 16.28 | 45,151 |
| 13 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.23 | 2,822 |
| 12 Mar 2024 | 16.27 | 16.36 | 16.27 | 16.36 | 16.23 | 1,930 |
| 11 Mar 2024 | 16.26 | 16.29 | 16.26 | 16.29 | 16.17 | 19,408 |
| 08 Mar 2024 | 16.27 | 16.27 | 16.20 | 16.24 | 16.12 | 1,787 |
| 07 Mar 2024 | 16.24 | 16.25 | 16.23 | 16.23 | 16.11 | 1,850 |
| 06 Mar 2024 | 16.35 | 16.35 | 16.34 | 16.34 | 16.21 | 2,581 |
| 05 Mar 2024 | 16.31 | 16.31 | 16.28 | 16.28 | 16.16 | 1,198 |
| 04 Mar 2024 | 16.21 | 16.21 | 15.80 | 16.18 | 16.06 | 14,586 |
| 01 Mar 2024 | 16.21 | 16.25 | 16.21 | 16.25 | 16.13 | 2,317 |
| 29 Feb 2024 | 16.18 | 16.21 | 16.18 | 16.21 | 16.09 | 305 |
| 28 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.92 | - |
| 27 Feb 2024 | 16.07 | 16.08 | 16.02 | 16.04 | 15.92 | 43,594 |
| 26 Feb 2024 | 16.12 | 16.12 | 16.06 | 16.11 | 15.99 | 5,532 |
| 23 Feb 2024 | 16.13 | 16.13 | 16.00 | 16.06 | 15.94 | 38,853 |
| 22 Feb 2024 | 16.00 | 16.09 | 16.00 | 16.08 | 15.96 | 3,650 |
| 21 Feb 2024 | 15.95 | 15.97 | 15.90 | 15.90 | 15.78 | 2,756 |
| 20 Feb 2024 | 16.00 | 16.00 | 15.93 | 15.93 | 15.81 | 11,319 |
| 19 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | 1 |
| 16 Feb 2024 | 15.86 | 16.03 | 15.86 | 15.99 | 15.87 | 2,248 |
| 15 Feb 2024 | 15.84 | 15.86 | 15.84 | 15.86 | 15.74 | 1,337 |
| 14 Feb 2024 | 16.00 | 16.00 | 15.81 | 15.81 | 15.69 | 1,654 |
| 13 Feb 2024 | 15.77 | 15.95 | 15.77 | 15.95 | 15.83 | 1,354 |
| 12 Feb 2024 | 15.70 | 15.84 | 15.70 | 15.77 | 15.65 | 8,254 |
| 09 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.73 | 2 |
| 08 Feb 2024 | 15.80 | 15.80 | 15.75 | 15.78 | 15.66 | 5,046 |
| 07 Feb 2024 | 15.85 | 15.88 | 15.85 | 15.88 | 15.76 | 1,152 |
| 06 Feb 2024 | 15.92 | 15.95 | 15.85 | 15.86 | 15.74 | 8,400 |
| 05 Feb 2024 | 16.28 | 16.28 | 15.97 | 15.97 | 15.85 | 1,583 |
| 02 Feb 2024 | 16.16 | 16.16 | 16.00 | 16.00 | 15.88 | 46 |
| 01 Feb 2024 | 16.02 | 16.02 | 15.83 | 15.92 | 15.80 | 9,045 |
| 31 Jan 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.86 | 949 |
| 30 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | 2,761 |
| 29 Jan 2024 | 15.77 | 15.83 | 15.77 | 15.80 | 15.68 | 353 |
| 25 Jan 2024 | 15.73 | 15.73 | 15.71 | 15.71 | 15.59 | 733 |
| 24 Jan 2024 | 15.73 | 15.76 | 15.73 | 15.76 | 15.64 | 2,473 |
| 23 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.49 | - |
| 22 Jan 2024 | 15.64 | 15.64 | 15.61 | 15.61 | 15.49 | 1,621 |
| 19 Jan 2024 | 15.55 | 15.56 | 15.52 | 15.52 | 15.40 | 1,570 |
| 18 Jan 2024 | 15.73 | 15.73 | 15.66 | 15.67 | 15.55 | 726 |
| 17 Jan 2024 | 15.62 | 15.73 | 15.61 | 15.70 | 15.58 | 5,499 |
| 16 Jan 2024 | 15.71 | 15.72 | 15.71 | 15.72 | 15.60 | 3,577 |
| 15 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | - |
| 12 Jan 2024 | 15.76 | 15.76 | 15.60 | 15.60 | 15.48 | 1,917 |
| 11 Jan 2024 | 15.72 | 15.72 | 15.70 | 15.70 | 15.58 | 1,914 |
| 10 Jan 2024 | 15.80 | 15.85 | 15.71 | 15.71 | 15.59 | 11,169 |
| 09 Jan 2024 | 15.84 | 15.84 | 15.82 | 15.82 | 15.70 | 7,336 |
| 08 Jan 2024 | 16.00 | 16.00 | 15.60 | 15.74 | 15.62 | 7,507 |
| 05 Jan 2024 | 15.71 | 15.78 | 15.70 | 15.70 | 15.58 | 9,968 |
| 04 Jan 2024 | 15.64 | 15.64 | 15.58 | 15.58 | 15.46 | 1,001 |
| 03 Jan 2024 | 15.70 | 15.71 | 15.66 | 15.66 | 15.54 | 4,071 |
| 02 Jan 2024 | 15.63 | 15.63 | 15.41 | 15.42 | 15.30 | 802 |
| 02 Jan 2024 | 0.135474 Dividend | |||||
| 29 Dec 2023 | 15.67 | 15.67 | 15.60 | 15.60 | 15.35 | 601 |
| 28 Dec 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.30 | 2 |
| 27 Dec 2023 | 15.55 | 15.55 | 15.52 | 15.52 | 15.27 | 4,654 |
| 22 Dec 2023 | 15.50 | 15.52 | 15.50 | 15.52 | 15.27 | 168 |
| 21 Dec 2023 | 15.51 | 15.52 | 15.50 | 15.50 | 15.25 | 1,577 |
| 20 Dec 2023 | 15.62 | 15.62 | 15.61 | 15.61 | 15.36 | 2,550 |
| 19 Dec 2023 | 15.63 | 15.65 | 15.63 | 15.65 | 15.40 | 3,002 |
| 18 Dec 2023 | 15.70 | 15.70 | 15.66 | 15.66 | 15.41 | 1,879 |
| 15 Dec 2023 | 16.00 | 16.00 | 15.79 | 15.79 | 15.53 | 1,251 |
| 14 Dec 2023 | 15.74 | 15.74 | 15.65 | 15.67 | 15.42 | 4,635 |
| 13 Dec 2023 | 15.63 | 15.68 | 15.63 | 15.68 | 15.42 | 298 |
| 12 Dec 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.41 | 664 |
| 11 Dec 2023 | 15.65 | 15.68 | 15.63 | 15.65 | 15.40 | 2,354 |
| *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.