S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares Capital Limited (BBOZ)
BetaShares Capital Limited (BBOZ) Historical

BBOZ BetaShares Capital Limited

3.00

0.00 (0.00%)

Last Updated: 19:00:00

Delayed by 20 minutes

BBOZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	3.00	0.00	0.00%	3.00	3.00	3.00	0
May 30 2024	3.00	0.00	0.00%	3.00	3.00	3.00	0
May 29 2024	3.00	0.09	3.09%	2.96	3.015	2.96	6,162,154
May 28 2024	2.91	0.02	0.69%	2.89	2.915	2.88	1,670,183
May 27 2024	2.89	-0.06	-1.87%	2.92	2.92	2.885	1,982,049
May 24 2024	2.945	0.07	2.26%	2.95	2.96	2.93	3,349,647
May 23 2024	2.88	0.04	1.41%	2.90	2.915	2.865	3,062,301
May 22 2024	2.84	0.00	0.18%	2.81	2.84	2.81	1,486,475
May 21 2024	2.835	0.02	0.53%	2.84	2.845	2.825	1,331,685
May 20 2024	2.82	-0.05	-1.57%	2.84	2.84	2.81	1,228,049
May 17 2024	2.865	0.07	2.32%	2.84	2.87	2.83	2,260,488
May 16 2024	2.80	-0.10	-3.45%	2.85	2.85	2.785	5,186,279
May 15 2024	2.90	-0.04	-1.36%	2.89	2.92	2.88	1,528,530
May 14 2024	2.94	0.02	0.68%	2.92	2.945	2.92	971,470
May 13 2024	2.92	0.00	0.00%	2.94	2.94	2.92	1,208,150
May 10 2024	2.92	-0.03	-1.02%	2.92	2.93	2.905	2,929,105
May 09 2024	2.95	0.07	2.25%	2.89	2.955	2.89	2,278,099
May 08 2024	2.885	-0.02	-0.52%	2.88	2.90	2.87	1,534,361
May 07 2024	2.90	-0.10	-3.33%	2.96	2.97	2.895	5,312,928
May 06 2024	3.00	-0.04	-1.32%	3.01	3.03	2.99	1,847,461
May 03 2024	3.04	-0.03	-0.82%	3.05	3.06	3.03	808,470
May 02 2024	3.065	-0.03	-0.81%	3.08	3.095	3.05	2,784,941
May 01 2024	3.09	0.09	2.83%	3.09	3.10	3.06	3,231,533
Apr 30 2024	3.005	-0.02	-0.66%	3.02	3.03	3.005	2,208,767
Apr 29 2024	3.025	-0.06	-1.79%	3.04	3.05	3.015	1,994,850
Apr 26 2024	3.08	0.11	3.70%	3.08	3.09	3.065	2,685,153
Apr 24 2024	2.97	-0.02	-0.67%	2.95	2.99	2.94	2,265,573
Apr 23 2024	2.99	-0.03	-0.99%	2.98	2.99	2.97	1,341,270
Apr 22 2024	3.02	-0.08	-2.58%	3.03	3.03	2.98	1,554,877
Apr 19 2024	3.10	0.09	2.99%	3.06	3.145	3.06	4,893,042
Apr 18 2024	3.01	-0.03	-0.99%	3.02	3.025	3.00	2,895,012
Apr 17 2024	3.04	0.02	0.50%	3.04	3.055	3.01	2,208,827
Apr 16 2024	3.025	0.12	3.95%	2.97	3.065	2.97	5,157,419
Apr 15 2024	2.91	0.03	1.04%	2.92	2.93	2.90	3,235,631
Apr 12 2024	2.88	0.03	1.05%	2.88	2.90	2.87	2,554,502
Apr 11 2024	2.85	0.03	1.06%	2.89	2.91	2.85	1,841,760
Apr 10 2024	2.82	-0.03	-0.88%	2.82	2.825	2.80	1,461,480
Apr 09 2024	2.845	-0.03	-0.87%	2.84	2.85	2.83	3,007,846
Apr 08 2024	2.87	-0.02	-0.69%	2.87	2.88	2.86	1,652,998
Apr 05 2024	2.89	0.04	1.58%	2.90	2.92	2.865	3,354,379
Apr 04 2024	2.845	-0.03	-0.87%	2.84	2.85	2.83	2,371,122
Apr 03 2024	2.87	0.09	3.05%	2.81	2.885	2.81	4,488,266
Apr 02 2024	2.785	0.02	0.72%	2.78	2.79	2.755	2,112,066
Mar 28 2024	2.765	-0.07	-2.47%	2.79	2.79	2.76	3,237,010
Mar 27 2024	2.835	-0.03	-0.87%	2.87	2.88	2.835	868,233
Mar 26 2024	2.86	0.03	1.06%	2.85	2.87	2.83	738,267
Mar 25 2024	2.83	-0.05	-1.74%	2.86	2.86	2.81	3,179,534
Mar 22 2024	2.88	0.02	0.88%	2.87	2.90	2.86	810,374
Mar 21 2024	2.855	-0.09	-2.89%	2.88	2.91	2.85	2,797,371
Mar 20 2024	2.94	0.01	0.34%	2.91	2.94	2.90	1,363,818
Mar 19 2024	2.93	-0.02	-0.68%	2.94	2.96	2.92	1,583,376
Mar 18 2024	2.95	-0.02	-0.67%	2.98	2.98	2.945	852,332
Mar 15 2024	2.97	0.04	1.37%	2.97	3.02	2.96	3,809,768
Mar 14 2024	2.93	0.03	1.03%	2.89	2.93	2.89	2,025,506
Mar 13 2024	2.90	-0.02	-0.68%	2.90	2.92	2.89	1,833,634
Mar 12 2024	2.92	-0.01	-0.34%	2.91	2.93	2.89	863,442
Mar 11 2024	2.93	0.14	5.02%	2.85	2.93	2.85	3,444,088
Mar 07 2024	2.79	-0.09	-2.96%	2.84	2.84	2.79	3,494,585
Mar 06 2024	2.875	-0.05	-1.71%	2.88	2.90	2.86	3,761,248
Mar 05 2024	2.925	-0.01	-0.34%	2.95	2.96	2.915	2,184,444
Mar 04 2024	2.935	0.00	0.17%	2.92	2.945	2.91	1,464,560

BetaShares Capital

Quanta Services

Leonteq Securities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions