S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

OZBD BetaShares Capital Limited

43.69

0.09 (0.21%)

Last Updated: 22:05:19

Delayed by 20 minutes

OZBD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	43.60	-0.09	-0.21%	43.65	43.65	43.54	20,257
May 08 2024	43.69	0.03	0.07%	43.78	43.82	43.69	11,760
May 07 2024	43.66	0.20	0.46%	43.48	43.67	43.45	6,405
May 06 2024	43.46	0.05	0.12%	43.43	43.47	43.405	6,957
May 03 2024	43.41	0.13	0.30%	43.34	43.41	43.34	16,032
May 02 2024	43.28	0.12	0.28%	43.24	43.30	43.21	3,946
May 01 2024	43.16	-0.33	-0.76%	43.24	43.26	43.16	17,376
Apr 30 2024	43.49	0.15	0.35%	43.41	43.54	43.41	11,909
Apr 29 2024	43.34	0.15	0.35%	43.40	43.40	43.30	4,643
Apr 26 2024	43.19	-0.34	-0.78%	43.23	43.26	43.16	24,805
Apr 24 2024	43.53	-0.38	-0.87%	43.79	43.83	43.53	28,915
Apr 23 2024	43.91	0.15	0.34%	43.86	43.91	43.82	9,760
Apr 22 2024	43.76	-0.18	-0.41%	43.75	43.76	43.69	18,077
Apr 19 2024	43.94	0.14	0.32%	43.67	44.08	43.67	90,198
Apr 18 2024	43.80	0.19	0.44%	43.72	43.82	43.67	37,776
Apr 17 2024	43.61	-0.12	-0.27%	43.60	43.64	43.58	15,083
Apr 16 2024	43.73	-0.19	-0.43%	43.80	43.81	43.73	17,536
Apr 15 2024	43.92	0.09	0.21%	44.00	44.00	43.90	10,155
Apr 12 2024	43.83	-0.08	-0.18%	43.83	43.87	43.79	7,551
Apr 11 2024	43.91	-0.37	-0.84%	43.95	43.98	43.89	27,282
Apr 10 2024	44.28	0.19	0.43%	44.29	44.33	44.26	7,625
Apr 09 2024	44.09	0.06	0.14%	44.05	44.09	44.03	8,112
Apr 08 2024	44.03	-0.16	-0.36%	44.08	44.10	44.02	52,783
Apr 05 2024	44.19	0.14	0.32%	44.20	44.24	44.17	7,199
Apr 04 2024	44.05	0.00	0.00%	44.12	44.13	44.02	30,172
Apr 03 2024	44.05	-0.23	-0.52%	44.06	44.17	44.05	13,436
Apr 02 2024	44.28	-0.36	-0.81%	44.40	44.40	44.24	13,997
Mar 28 2024	44.64	0.14	0.31%	44.54	44.64	44.54	20,395
Mar 27 2024	44.50	0.06	0.14%	44.40	44.55	44.40	10,335
Mar 26 2024	44.44	-0.06	-0.13%	44.43	44.44	44.41	27,620
Mar 25 2024	44.50	0.12	0.27%	44.50	44.54	44.45	7,046
Mar 22 2024	44.38	0.11	0.25%	44.31	44.40	44.27	9,253
Mar 21 2024	44.27	-0.06	-0.14%	44.41	44.43	44.21	14,334
Mar 20 2024	44.33	0.10	0.23%	44.27	44.33	44.27	6,351
Mar 19 2024	44.23	0.10	0.23%	44.15	44.27	44.06	12,920
Mar 18 2024	44.13	0.07	0.16%	43.95	44.13	43.95	8,268
Mar 15 2024	44.06	-0.22	-0.50%	44.11	44.12	44.00	12,000
Mar 14 2024	44.28	-0.02	-0.05%	44.26	44.31	44.24	6,445
Mar 13 2024	44.30	-0.21	-0.47%	44.36	44.40	44.30	9,043
Mar 12 2024	44.51	0.01	0.02%	44.48	44.51	44.44	16,971
Mar 11 2024	44.50	0.12	0.27%	44.39	44.52	44.39	18,127
Mar 07 2024	44.38	0.08	0.18%	44.29	44.38	44.29	19,538
Mar 06 2024	44.30	-0.01	-0.02%	44.36	44.44	44.30	25,653
Mar 05 2024	44.31	0.19	0.43%	44.43	44.43	44.24	23,533
Mar 04 2024	44.12	-0.01	-0.02%	44.07	44.12	44.07	48,338
Mar 03 2024	44.13	0.09	0.20%	44.10	44.14	44.07	47,713
Feb 29 2024	44.04	-0.14	-0.32%	44.06	44.09	44.03	21,983
Feb 28 2024	44.18	0.12	0.27%	44.10	44.22	44.10	12,566
Feb 27 2024	44.06	-0.04	-0.09%	43.97	44.10	43.96	28,912
Feb 26 2024	44.10	-0.02	-0.05%	44.12	44.15	44.04	6,527
Feb 25 2024	44.12	0.19	0.43%	44.11	44.21	44.10	17,677
Feb 22 2024	43.93	-0.06	-0.14%	44.00	44.05	43.93	12,969
Feb 21 2024	43.99	0.03	0.07%	43.93	44.05	43.93	9,312
Feb 20 2024	43.96	-0.02	-0.05%	44.02	44.03	43.945	16,045
Feb 19 2024	43.98	0.04	0.09%	43.97	43.99	43.93	14,304
Feb 18 2024	43.94	0.04	0.09%	43.85	43.96	43.85	25,416
Feb 15 2024	43.90	-0.15	-0.34%	43.97	43.98	43.88	9,251
Feb 14 2024	44.05	0.32	0.73%	43.87	44.05	43.865	23,533
Feb 13 2024	43.73	-0.22	-0.50%	43.69	43.73	43.63	8,215
Feb 12 2024	43.95	0.00	0.00%	43.89	43.95	43.88	8,597
Feb 11 2024	43.95	-0.12	-0.27%	44.00	44.01	43.91	7,992

BetaShares Capital

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