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 (ROYL)
BetaShares Capital Limited (ROYL) Historical

ROYL BetaShares Capital Limited

9.49

0.01 (0.11%)

May 22 2024 - Closed

Delayed by 20 minutes

ROYL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	9.48	0.04	0.42%	9.49	9.51	9.48	27
May 20 2024	9.44	0.08	0.85%	9.38	9.44	9.38	778
May 17 2024	9.36	-0.01	-0.11%	9.39	9.39	9.36	1,600
May 16 2024	9.37	-0.03	-0.32%	9.35	9.41	9.35	4,057
May 15 2024	9.40	-0.03	-0.32%	9.45	9.45	9.40	1,030
May 14 2024	9.43	0.07	0.75%	9.44	9.44	9.37	4,218
May 13 2024	9.36	-0.03	-0.32%	9.39	9.39	9.36	84
May 10 2024	9.39	0.15	1.62%	9.36	9.39	9.36	173
May 09 2024	9.24	-0.11	-1.18%	9.36	9.36	9.24	23
May 08 2024	9.35	0.27	2.97%	9.34	9.35	9.34	1,672
May 07 2024	9.08	0.00	0.00%	9.08	9.08	9.08	0
May 06 2024	9.08	0.00	0.00%	9.08	9.08	9.08	0
May 03 2024	9.08	-0.03	-0.33%	9.08	9.08	9.08	68
May 02 2024	9.11	0.00	0.00%	9.11	9.11	9.11	0
May 01 2024	9.11	-0.06	-0.65%	9.17	9.17	9.11	548
Apr 30 2024	9.17	0.00	0.00%	9.17	9.17	9.17	0
Apr 29 2024	9.17	0.00	0.00%	9.17	9.17	9.17	0
Apr 26 2024	9.17	0.05	0.55%	9.17	9.17	9.17	3,002
Apr 24 2024	9.12	0.00	0.00%	9.12	9.12	9.12	0
Apr 23 2024	9.12	-0.20	-2.15%	9.25	9.25	9.12	3,700
Apr 22 2024	9.32	0.11	1.19%	9.25	9.32	9.25	15
Apr 19 2024	9.21	0.00	0.00%	9.25	9.25	9.21	1,432
Apr 18 2024	9.21	0.00	0.00%	9.21	9.21	9.21	0
Apr 17 2024	9.21	0.00	0.00%	9.21	9.21	9.21	0
Apr 16 2024	9.21	-0.08	-0.86%	9.21	9.21	9.21	212
Apr 15 2024	9.29	-0.04	-0.43%	9.29	9.29	9.29	21
Apr 12 2024	9.33	0.02	0.21%	9.31	9.33	9.31	226
Apr 11 2024	9.31	0.21	2.31%	9.30	9.34	9.30	4,795
Apr 10 2024	9.10	0.00	0.00%	9.10	9.10	9.10	0
Apr 09 2024	9.10	-0.08	-0.87%	9.14	9.14	9.10	1,321
Apr 08 2024	9.18	-0.03	-0.33%	9.18	9.23	9.17	26,337
Apr 05 2024	9.21	0.00	0.00%	9.21	9.21	9.21	0
Apr 04 2024	9.21	0.05	0.55%	9.21	9.21	9.21	1,000
Apr 03 2024	9.16	-0.04	-0.43%	9.16	9.16	9.16	1,585
Apr 02 2024	9.20	0.14	1.55%	9.33	9.33	9.20	674
Mar 28 2024	9.06	0.18	2.03%	8.95	9.07	8.95	4,760
Mar 27 2024	8.88	0.00	0.00%	8.88	8.88	8.88	0
Mar 26 2024	8.88	0.00	0.00%	8.88	8.88	8.88	0
Mar 25 2024	8.88	0.06	0.68%	8.85	8.88	8.85	1,016
Mar 22 2024	8.82	0.00	0.00%	8.82	8.82	8.82	7,390
Mar 21 2024	8.82	0.00	0.00%	8.82	8.82	8.82	0
Mar 20 2024	8.82	-0.01	-0.11%	8.82	8.82	8.82	123
Mar 19 2024	8.83	0.04	0.46%	8.83	8.83	8.83	66
Mar 18 2024	8.79	0.04	0.46%	8.81	8.82	8.79	8,063
Mar 15 2024	8.75	0.00	0.00%	8.75	8.75	8.75	0
Mar 14 2024	8.75	0.00	0.00%	8.75	8.75	8.75	0
Mar 13 2024	8.75	0.05	0.57%	8.70	8.75	8.70	8,501
Mar 12 2024	8.70	0.05	0.58%	8.70	8.70	8.70	7,675
Mar 11 2024	8.65	0.06	0.70%	8.63	8.65	8.63	91
Mar 07 2024	8.59	0.00	0.00%	8.59	8.59	8.59	0
Mar 06 2024	8.59	-0.04	-0.46%	8.63	8.63	8.59	24,114
Mar 05 2024	8.63	0.00	0.00%	8.71	8.71	8.63	121
Mar 04 2024	8.63	0.00	0.00%	8.63	8.63	8.63	0
Mar 03 2024	8.63	0.13	1.53%	8.55	8.63	8.55	1,517
Feb 29 2024	8.50	0.12	1.43%	8.49	8.50	8.49	2,691
Feb 28 2024	8.38	-0.08	-0.95%	8.42	8.42	8.38	648
Feb 27 2024	8.46	0.00	0.00%	8.46	8.46	8.46	0
Feb 26 2024	8.46	0.05	0.59%	8.46	8.46	8.46	82
Feb 25 2024	8.41	0.00	0.00%	8.41	8.41	8.41	0
Feb 22 2024	8.41	-0.09	-1.06%	8.45	8.45	8.41	1,319
Feb 21 2024	8.50	-0.05	-0.58%	8.46	8.50	8.46	336

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