BetaShares S&P 500 Equal Weight ETF (QUS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 47.23 | 47.32 | 47.19 | 47.21 | 47.21 | 16,765 |
| 01 May 2024 | 47.59 | 47.72 | 47.58 | 47.63 | 47.63 | 31,774 |
| 30 Apr 2024 | 47.65 | 47.85 | 47.57 | 47.85 | 47.85 | 7,933 |
| 29 Apr 2024 | 47.57 | 47.62 | 47.29 | 47.42 | 47.42 | 17,570 |
| 26 Apr 2024 | 47.65 | 47.65 | 47.38 | 47.43 | 47.43 | 93,797 |
| 24 Apr 2024 | 47.88 | 47.88 | 47.58 | 47.68 | 47.68 | 48,141 |
| 23 Apr 2024 | 47.76 | 47.77 | 47.59 | 47.72 | 47.72 | 8,902 |
| 22 Apr 2024 | 47.48 | 47.71 | 47.42 | 47.63 | 47.63 | 31,132 |
| 19 Apr 2024 | 47.31 | 47.33 | 47.05 | 47.28 | 47.28 | 52,352 |
| 18 Apr 2024 | 47.40 | 47.41 | 47.28 | 47.40 | 47.40 | 18,057 |
| 17 Apr 2024 | 47.67 | 47.78 | 47.57 | 47.57 | 47.57 | 46,767 |
| 16 Apr 2024 | 47.66 | 47.84 | 47.66 | 47.78 | 47.78 | 26,980 |
| 15 Apr 2024 | 48.00 | 48.03 | 47.87 | 47.89 | 47.89 | 21,018 |
| 12 Apr 2024 | 48.14 | 48.23 | 48.09 | 48.18 | 48.18 | 20,980 |
| 11 Apr 2024 | 48.35 | 48.37 | 48.23 | 48.32 | 48.32 | 21,649 |
| 10 Apr 2024 | 48.40 | 48.48 | 48.37 | 48.42 | 48.42 | 18,606 |
| 09 Apr 2024 | 48.34 | 48.35 | 48.27 | 48.34 | 48.34 | 29,139 |
| 08 Apr 2024 | 48.51 | 48.53 | 48.29 | 48.33 | 48.33 | 50,243 |
| 05 Apr 2024 | 48.14 | 48.18 | 47.96 | 48.15 | 48.15 | 18,363 |
| 04 Apr 2024 | 48.74 | 48.78 | 48.59 | 48.66 | 48.66 | 36,459 |
| 03 Apr 2024 | 49.01 | 49.04 | 48.84 | 48.92 | 48.92 | 18,191 |
| 02 Apr 2024 | 50.00 | 50.00 | 49.48 | 49.59 | 49.59 | 13,923 |
| 28 Mar 2024 | 49.38 | 49.55 | 49.34 | 49.50 | 49.50 | 124,455 |
| 27 Mar 2024 | 48.74 | 48.90 | 48.69 | 48.85 | 48.85 | 17,349 |
| 26 Mar 2024 | 49.28 | 49.28 | 48.65 | 48.75 | 48.75 | 19,226 |
| 25 Mar 2024 | 48.88 | 48.91 | 48.65 | 48.78 | 48.78 | 31,108 |
| 22 Mar 2024 | 48.88 | 49.22 | 48.82 | 49.21 | 49.21 | 50,199 |
| 21 Mar 2024 | 48.57 | 49.00 | 48.25 | 48.25 | 48.25 | 15,133 |
| 20 Mar 2024 | 48.37 | 48.41 | 48.25 | 48.36 | 48.36 | 19,070 |
| 19 Mar 2024 | 47.91 | 48.09 | 47.85 | 48.04 | 48.04 | 27,476 |
| 18 Mar 2024 | 47.79 | 47.80 | 47.71 | 47.74 | 47.74 | 9,135 |
| 15 Mar 2024 | 47.70 | 47.85 | 47.61 | 47.78 | 47.78 | 10,869 |
| 14 Mar 2024 | 47.95 | 47.95 | 47.79 | 47.89 | 47.89 | 35,057 |
| 13 Mar 2024 | 47.81 | 47.93 | 47.74 | 47.86 | 47.86 | 34,932 |
| 12 Mar 2024 | 47.70 | 47.83 | 47.69 | 47.81 | 47.81 | 29,183 |
| 11 Mar 2024 | 47.59 | 47.73 | 47.57 | 47.66 | 47.66 | 71,776 |
| 08 Mar 2024 | 47.79 | 47.79 | 47.62 | 47.64 | 47.64 | 11,225 |
| 07 Mar 2024 | 47.82 | 47.82 | 47.44 | 47.53 | 47.53 | 26,298 |
| 06 Mar 2024 | 47.88 | 47.92 | 47.77 | 47.79 | 47.79 | 9,423 |
| 05 Mar 2024 | 48.02 | 48.10 | 47.97 | 48.03 | 48.03 | 17,522 |
| 04 Mar 2024 | 47.72 | 47.80 | 47.67 | 47.78 | 47.78 | 20,798 |
| 01 Mar 2024 | 47.76 | 47.76 | 47.61 | 47.71 | 47.71 | 14,235 |
| 29 Feb 2024 | 47.73 | 47.73 | 47.42 | 47.48 | 47.48 | 21,131 |
| 28 Feb 2024 | 47.11 | 47.40 | 47.11 | 47.35 | 47.35 | 52,872 |
| 27 Feb 2024 | 47.43 | 47.43 | 46.91 | 46.92 | 46.92 | 23,909 |
| 26 Feb 2024 | 47.32 | 47.32 | 46.92 | 46.93 | 46.93 | 5,497 |
| 23 Feb 2024 | 46.84 | 47.37 | 46.80 | 46.88 | 46.88 | 17,073 |
| 22 Feb 2024 | 46.55 | 46.68 | 46.45 | 46.54 | 46.54 | 20,524 |
| 21 Feb 2024 | 46.34 | 46.47 | 46.17 | 46.17 | 46.17 | 19,876 |
| 20 Feb 2024 | 46.74 | 46.74 | 46.50 | 46.53 | 46.53 | 21,605 |
| 19 Feb 2024 | 46.74 | 46.74 | 46.56 | 46.66 | 46.66 | 11,530 |
| 16 Feb 2024 | 46.99 | 47.00 | 46.89 | 46.96 | 46.96 | 17,472 |
| 15 Feb 2024 | 46.84 | 46.84 | 46.54 | 46.77 | 46.77 | 8,536 |
| 14 Feb 2024 | 46.69 | 46.69 | 46.36 | 46.36 | 46.36 | 19,500 |
| 13 Feb 2024 | 46.58 | 46.82 | 46.58 | 46.80 | 46.80 | 12,207 |
| 12 Feb 2024 | 46.52 | 46.52 | 46.42 | 46.47 | 46.47 | 6,409 |
| 09 Feb 2024 | 46.59 | 46.61 | 46.52 | 46.54 | 46.54 | 5,941 |
| 08 Feb 2024 | 46.10 | 46.27 | 46.10 | 46.18 | 46.18 | 9,150 |
| 07 Feb 2024 | 46.12 | 46.15 | 46.00 | 46.13 | 46.13 | 14,387 |
| 06 Feb 2024 | 46.30 | 46.30 | 45.87 | 45.90 | 45.90 | 18,818 |
| 05 Feb 2024 | 46.41 | 46.46 | 46.19 | 46.30 | 46.30 | 9,603 |
| 02 Feb 2024 | 45.71 | 46.01 | 45.71 | 45.75 | 45.75 | 13,522 |
| 01 Feb 2024 | 46.06 | 46.12 | 45.44 | 45.62 | 45.62 | 10,913 |
| 31 Jan 2024 | 46.00 | 46.11 | 45.85 | 46.05 | 46.05 | 9,905 |
| 30 Jan 2024 | 45.53 | 45.66 | 45.53 | 45.63 | 45.63 | 10,741 |
| 29 Jan 2024 | 45.76 | 45.76 | 45.44 | 45.44 | 45.44 | 20,870 |
| 25 Jan 2024 | 45.30 | 45.30 | 45.19 | 45.30 | 45.30 | 22,048 |
| 24 Jan 2024 | 45.71 | 45.71 | 45.41 | 45.50 | 45.50 | 10,786 |
| 23 Jan 2024 | 45.30 | 45.57 | 45.25 | 45.25 | 45.25 | 12,542 |
| 22 Jan 2024 | 45.10 | 45.22 | 45.04 | 45.22 | 45.22 | 10,407 |
| 19 Jan 2024 | 44.97 | 44.97 | 44.75 | 44.78 | 44.78 | 3,719 |
| 18 Jan 2024 | 44.77 | 45.00 | 44.66 | 44.67 | 44.67 | 6,946 |
| 17 Jan 2024 | 44.96 | 44.96 | 44.79 | 44.90 | 44.90 | 7,231 |
| 16 Jan 2024 | 44.50 | 44.85 | 44.50 | 44.83 | 44.83 | 8,072 |
| 15 Jan 2024 | 44.50 | 44.56 | 44.42 | 44.47 | 44.47 | 3,387 |
| 12 Jan 2024 | 44.73 | 44.73 | 44.40 | 44.50 | 44.50 | 14,856 |
| 11 Jan 2024 | 44.73 | 44.73 | 44.58 | 44.61 | 44.61 | 7,767 |
| 10 Jan 2024 | 44.72 | 44.76 | 44.50 | 44.54 | 44.54 | 9,156 |
| 09 Jan 2024 | 44.38 | 44.70 | 44.38 | 44.67 | 44.67 | 6,201 |
| 08 Jan 2024 | 44.24 | 44.37 | 44.20 | 44.28 | 44.28 | 3,633 |
| 05 Jan 2024 | 44.33 | 44.35 | 44.15 | 44.24 | 44.24 | 11,002 |
| 04 Jan 2024 | 44.23 | 44.29 | 44.09 | 44.19 | 44.19 | 2,258 |
| 03 Jan 2024 | 44.31 | 44.64 | 44.31 | 44.46 | 44.46 | 6,110 |
| 02 Jan 2024 | 44.43 | 44.43 | 44.22 | 44.22 | 44.22 | 7,069 |
| 02 Jan 2024 | 0.26771 Dividend | |||||
| 29 Dec 2023 | 44.52 | 44.68 | 44.44 | 44.47 | 44.20 | 2,986 |
| 28 Dec 2023 | 44.49 | 44.49 | 44.29 | 44.43 | 44.16 | 5,758 |
| 27 Dec 2023 | 44.37 | 44.54 | 44.35 | 44.38 | 44.11 | 6,193 |
| 22 Dec 2023 | 44.46 | 44.46 | 44.14 | 44.35 | 44.08 | 12,598 |
| 21 Dec 2023 | 44.37 | 44.37 | 44.07 | 44.19 | 43.92 | 14,981 |
| 20 Dec 2023 | 44.71 | 44.72 | 44.56 | 44.63 | 44.36 | 17,908 |
| 19 Dec 2023 | 44.72 | 44.74 | 44.50 | 44.58 | 44.31 | 13,712 |
| 18 Dec 2023 | 44.76 | 44.80 | 44.62 | 44.73 | 44.46 | 10,364 |
| 15 Dec 2023 | 44.91 | 44.95 | 44.82 | 44.84 | 44.57 | 12,471 |
| 14 Dec 2023 | 44.80 | 44.80 | 44.34 | 44.50 | 44.23 | 50,560 |
| 13 Dec 2023 | 44.34 | 44.51 | 44.34 | 44.48 | 44.21 | 13,350 |
| 12 Dec 2023 | 44.01 | 44.28 | 44.01 | 44.07 | 43.80 | 8,461 |
| 11 Dec 2023 | 43.82 | 43.99 | 43.82 | 43.95 | 43.69 | 4,332 |
| 08 Dec 2023 | 43.48 | 43.50 | 43.35 | 43.35 | 43.09 | 12,656 |
| 07 Dec 2023 | 43.67 | 43.75 | 43.53 | 43.75 | 43.49 | 5,203 |
| *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.