BetaShares Australian Top 20 Equity Yield Maximiser Fund (YMAX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:59PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.55 | 7.61 | 7.55 | 7.60 | 7.60 | 108,990 |
| 01 May 2024 | 7.59 | 7.59 | 7.52 | 7.58 | 7.58 | 113,874 |
| 30 Apr 2024 | 7.63 | 7.63 | 7.59 | 7.62 | 7.62 | 38,419 |
| 29 Apr 2024 | 7.60 | 7.61 | 7.58 | 7.61 | 7.61 | 210,206 |
| 26 Apr 2024 | 7.66 | 7.67 | 7.57 | 7.58 | 7.58 | 76,551 |
| 24 Apr 2024 | 7.70 | 7.72 | 7.68 | 7.68 | 7.68 | 73,837 |
| 23 Apr 2024 | 7.65 | 7.70 | 7.64 | 7.70 | 7.70 | 17,779 |
| 22 Apr 2024 | 7.67 | 7.67 | 7.59 | 7.63 | 7.63 | 28,370 |
| 19 Apr 2024 | 7.60 | 7.64 | 7.49 | 7.55 | 7.55 | 165,257 |
| 18 Apr 2024 | 7.70 | 7.74 | 7.57 | 7.64 | 7.64 | 111,591 |
| 17 Apr 2024 | 7.63 | 7.65 | 7.60 | 7.61 | 7.61 | 101,163 |
| 16 Apr 2024 | 7.72 | 7.73 | 7.60 | 7.63 | 7.63 | 126,135 |
| 15 Apr 2024 | 7.78 | 7.78 | 7.72 | 7.72 | 7.72 | 48,799 |
| 12 Apr 2024 | 7.81 | 7.84 | 7.75 | 7.77 | 7.77 | 32,534 |
| 11 Apr 2024 | 7.78 | 7.81 | 7.70 | 7.80 | 7.80 | 73,154 |
| 10 Apr 2024 | 7.81 | 7.85 | 7.80 | 7.82 | 7.82 | 129,073 |
| 09 Apr 2024 | 7.84 | 7.84 | 7.78 | 7.79 | 7.79 | 22,924 |
| 08 Apr 2024 | 7.81 | 7.81 | 7.74 | 7.75 | 7.75 | 73,203 |
| 05 Apr 2024 | 7.78 | 7.78 | 7.71 | 7.76 | 7.76 | 83,500 |
| 04 Apr 2024 | 7.75 | 7.80 | 7.75 | 7.79 | 7.79 | 108,357 |
| 03 Apr 2024 | 7.84 | 7.85 | 7.75 | 7.76 | 7.76 | 144,867 |
| 02 Apr 2024 | 7.85 | 7.88 | 7.80 | 7.84 | 7.84 | 123,829 |
| 02 Apr 2024 | 0.138907 Dividend | |||||
| 28 Mar 2024 | 7.91 | 7.98 | 7.91 | 7.97 | 7.83 | 133,425 |
| 27 Mar 2024 | 7.90 | 7.92 | 7.88 | 7.90 | 7.76 | 26,614 |
| 26 Mar 2024 | 7.91 | 7.91 | 7.88 | 7.89 | 7.75 | 65,898 |
| 25 Mar 2024 | 7.86 | 7.93 | 7.86 | 7.91 | 7.77 | 98,227 |
| 22 Mar 2024 | 7.88 | 7.90 | 7.83 | 7.86 | 7.72 | 39,244 |
| 21 Mar 2024 | 7.91 | 7.91 | 7.83 | 7.88 | 7.74 | 90,886 |
| 20 Mar 2024 | 7.84 | 7.86 | 7.82 | 7.83 | 7.69 | 263,087 |
| 19 Mar 2024 | 7.79 | 7.82 | 7.78 | 7.82 | 7.68 | 38,702 |
| 18 Mar 2024 | 7.75 | 7.78 | 7.75 | 7.78 | 7.64 | 69,073 |
| 15 Mar 2024 | 7.78 | 7.78 | 7.70 | 7.76 | 7.62 | 42,677 |
| 14 Mar 2024 | 7.81 | 7.84 | 7.79 | 7.80 | 7.66 | 11,990 |
| 13 Mar 2024 | 7.80 | 7.81 | 7.78 | 7.80 | 7.66 | 97,684 |
| 12 Mar 2024 | 7.85 | 7.85 | 7.77 | 7.79 | 7.65 | 85,777 |
| 11 Mar 2024 | 7.88 | 7.89 | 7.80 | 7.81 | 7.67 | 118,018 |
| 08 Mar 2024 | 7.88 | 7.91 | 7.87 | 7.90 | 7.76 | 182,992 |
| 07 Mar 2024 | 7.84 | 7.87 | 7.84 | 7.86 | 7.72 | 18,757 |
| 06 Mar 2024 | 7.83 | 7.84 | 7.80 | 7.82 | 7.68 | 47,011 |
| 05 Mar 2024 | 7.80 | 7.85 | 7.80 | 7.81 | 7.67 | 61,133 |
| 04 Mar 2024 | 7.83 | 7.85 | 7.79 | 7.81 | 7.67 | 170,480 |
| 01 Mar 2024 | 7.82 | 7.84 | 7.76 | 7.84 | 7.70 | 54,603 |
| 29 Feb 2024 | 7.71 | 7.79 | 7.71 | 7.79 | 7.65 | 63,644 |
| 28 Feb 2024 | 7.82 | 7.83 | 7.76 | 7.76 | 7.62 | 44,899 |
| 27 Feb 2024 | 7.76 | 7.81 | 7.72 | 7.80 | 7.66 | 97,309 |
| 26 Feb 2024 | 7.77 | 7.78 | 7.75 | 7.75 | 7.61 | 68,224 |
| 23 Feb 2024 | 7.75 | 7.77 | 7.73 | 7.77 | 7.63 | 16,294 |
| 22 Feb 2024 | 7.75 | 7.75 | 7.71 | 7.72 | 7.59 | 37,864 |
| 21 Feb 2024 | 7.75 | 7.77 | 7.71 | 7.76 | 7.62 | 34,130 |
| 20 Feb 2024 | 7.78 | 7.78 | 7.74 | 7.76 | 7.62 | 59,044 |
| 19 Feb 2024 | 7.75 | 7.78 | 7.74 | 7.78 | 7.64 | 80,337 |
| 16 Feb 2024 | 7.72 | 7.75 | 7.71 | 7.73 | 7.60 | 27,726 |
| 15 Feb 2024 | 7.74 | 7.76 | 7.67 | 7.68 | 7.55 | 55,739 |
| 14 Feb 2024 | 7.65 | 7.67 | 7.57 | 7.67 | 7.54 | 47,816 |
| 13 Feb 2024 | 7.71 | 7.71 | 7.68 | 7.68 | 7.55 | 55,169 |
| 12 Feb 2024 | 7.73 | 7.73 | 7.69 | 7.72 | 7.59 | 113,821 |
| 09 Feb 2024 | 7.70 | 7.75 | 7.70 | 7.74 | 7.61 | 55,087 |
| 08 Feb 2024 | 7.71 | 7.75 | 7.71 | 7.72 | 7.59 | 62,448 |
| 07 Feb 2024 | 7.72 | 7.75 | 7.71 | 7.71 | 7.58 | 53,344 |
| 06 Feb 2024 | 7.70 | 7.74 | 7.66 | 7.71 | 7.58 | 74,117 |
| 05 Feb 2024 | 7.78 | 7.78 | 7.70 | 7.72 | 7.59 | 46,389 |
| 02 Feb 2024 | 7.73 | 7.77 | 7.72 | 7.76 | 7.62 | 112,415 |
| 01 Feb 2024 | 7.78 | 7.78 | 7.71 | 7.72 | 7.59 | 47,828 |
| 31 Jan 2024 | 7.72 | 7.76 | 7.68 | 7.75 | 7.61 | 91,551 |
| 30 Jan 2024 | 7.69 | 7.73 | 7.69 | 7.71 | 7.58 | 51,397 |
| 29 Jan 2024 | 7.69 | 7.71 | 7.68 | 7.70 | 7.57 | 67,437 |
| 25 Jan 2024 | 7.70 | 7.70 | 7.65 | 7.68 | 7.55 | 112,835 |
| 24 Jan 2024 | 7.67 | 7.70 | 7.64 | 7.66 | 7.53 | 105,726 |
| 23 Jan 2024 | 7.62 | 7.66 | 7.62 | 7.64 | 7.51 | 107,447 |
| 22 Jan 2024 | 7.58 | 7.63 | 7.57 | 7.61 | 7.48 | 35,461 |
| 19 Jan 2024 | 7.52 | 7.59 | 7.52 | 7.57 | 7.44 | 55,259 |
| 18 Jan 2024 | 7.54 | 7.54 | 7.48 | 7.52 | 7.39 | 61,583 |
| 17 Jan 2024 | 7.59 | 7.59 | 7.52 | 7.54 | 7.41 | 45,880 |
| 16 Jan 2024 | 7.62 | 7.62 | 7.53 | 7.53 | 7.40 | 122,152 |
| 15 Jan 2024 | 7.60 | 7.62 | 7.59 | 7.62 | 7.49 | 1,329 |
| 12 Jan 2024 | 7.62 | 7.63 | 7.59 | 7.61 | 7.48 | 34,456 |
| 11 Jan 2024 | 7.60 | 7.63 | 7.60 | 7.63 | 7.50 | 13,936 |
| 10 Jan 2024 | 7.65 | 7.65 | 7.58 | 7.58 | 7.45 | 9,471 |
| 09 Jan 2024 | 7.60 | 7.67 | 7.60 | 7.66 | 7.53 | 60,354 |
| 08 Jan 2024 | 7.65 | 7.65 | 7.59 | 7.59 | 7.46 | 43,891 |
| 05 Jan 2024 | 7.63 | 7.65 | 7.62 | 7.63 | 7.50 | 46,308 |
| 04 Jan 2024 | 7.60 | 7.66 | 7.60 | 7.63 | 7.50 | 104,948 |
| 03 Jan 2024 | 7.66 | 7.68 | 7.63 | 7.63 | 7.50 | 87,502 |
| 02 Jan 2024 | 7.75 | 7.75 | 7.63 | 7.69 | 7.56 | 42,808 |
| 02 Jan 2024 | 0.137572 Dividend | |||||
| 29 Dec 2023 | 7.82 | 7.82 | 7.80 | 7.80 | 7.53 | 54,148 |
| 28 Dec 2023 | 7.82 | 7.84 | 7.78 | 7.84 | 7.57 | 34,577 |
| 27 Dec 2023 | 7.76 | 7.80 | 7.76 | 7.79 | 7.52 | 40,015 |
| 22 Dec 2023 | 7.77 | 7.77 | 7.72 | 7.73 | 7.46 | 62,568 |
| 21 Dec 2023 | 7.74 | 7.76 | 7.72 | 7.73 | 7.46 | 49,043 |
| 20 Dec 2023 | 7.72 | 7.75 | 7.72 | 7.75 | 7.48 | 68,333 |
| 19 Dec 2023 | 7.70 | 7.73 | 7.68 | 7.73 | 7.46 | 38,246 |
| 18 Dec 2023 | 7.68 | 7.69 | 7.67 | 7.67 | 7.40 | 88,587 |
| 15 Dec 2023 | 7.67 | 7.70 | 7.65 | 7.70 | 7.43 | 139,851 |
| 14 Dec 2023 | 7.61 | 7.67 | 7.59 | 7.65 | 7.38 | 59,708 |
| 13 Dec 2023 | 7.59 | 7.62 | 7.58 | 7.59 | 7.33 | 92,415 |
| 12 Dec 2023 | 7.55 | 7.57 | 7.53 | 7.56 | 7.30 | 65,899 |
| 11 Dec 2023 | 7.55 | 7.56 | 7.53 | 7.54 | 7.28 | 61,811 |
| 08 Dec 2023 | 7.50 | 7.53 | 7.47 | 7.53 | 7.27 | 33,282 |
| *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.