BetaShares Historical Data - YG20 | ADVFN

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
Stocks
Australia
ASX
BetaShares (YG20)
BetaShares (YG20) Historical

BetaShares (YG20)

27.853

-0.341

(-1.21%)

Closed December 31 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.531	1.94348876363	27.322	28.408	27.322	0	0	DE
4	-1.361	-4.65872526871	29.214	29.622	27.247	0	0	DE
12	0.101	0.363937734217	27.752	29.622	27.247	0	0	DE
26	2.026	7.84450381384	25.827	29.622	24.75	0	0	DE
52	2.65	10.5146212752	25.203	29.622	24.548	0	0	DE
156	2.65	10.5146212752	25.203	29.622	24.548	0	0	DE
260	2.65	10.5146212752	25.203	29.622	24.548	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735535700	28.194	-0.05	-0.17	28.296	28.296	27.973	0
1735276500	28.242	0.14	0.49	28.098	28.408	28.098	0
1735014060	28.104	0.11	0.41	28.014	28.134	27.968	0
1734930900	27.989	0.66	2.43	27.322	27.992	27.322	0
1734671700	27.325	-0.53	-1.89	27.859	27.859	27.247	0
1734585300	27.85	-0.74	-2.60	28.54	28.54	27.611	0
1734498900	28.594	-0.03	-0.10	28.606	28.751	28.491	0
1734412500	28.623	0.38	1.35	28.27	28.68	28.152	0
1734326100	28.242	-0.3	-1.05	28.505	28.505	28.233	0
1734066900	28.541	-0.16	-0.55	28.692	28.692	28.297	0
1733980500	28.7	-0.1	-0.35	28.788	29.002	28.652	0
1733894100	28.802	-0.24	-0.81	28.995	28.995	28.754	0
1733807700	29.037	-0.07	-0.22	29.121	29.23	28.838	0
1733721300	29.102	-0.03	-0.11	29.114	29.114	28.882	0
1733462100	29.133	-0.27	-0.93	29.402	29.402	29.118	0
1733375700	29.407	0.05	0.17	29.346	29.521	29.346	0
1733289300	29.358	-0.21	-0.70	29.515	29.515	29.168	0
1733202900	29.565	0.3	1.01	29.275	29.622	29.275	0
1733116500	29.268	0.07	0.24	29.214	29.398	29.214	0
1732857300	29.197	-0.17	-0.56	29.26	29.26	28.995	0
1732770900	29.362	0.32	1.09	29.066	29.446	29.066	0
1732684500	29.044	0.17	0.60	28.836	29.156	28.836	0
1732598100	28.871	-0.2	-0.67	29.143	29.321	28.829	0
1732511700	29.067	0	0.00	29.067	29.067	29.067	0
1732252500	29.067	0.45	1.56	28.663	29.146	28.663	0
1732166100	28.62	-0.07	-0.25	28.671	28.888	28.599	0
1732079700	28.691	-0.41	-1.40	28.936	28.936	28.646	0
1731993300	29.098	0.46	1.59	28.597	29.309	28.558	0
1731906900	28.642	0.17	0.58	28.47	28.675	28.282	0
1731647700	28.476	0.24	0.84	28.22	28.521	28.22	0
1731561300	28.24	0.25	0.89	28.026	28.273	28.026	0
1731474900	27.992	-0.34	-1.19	28.302	28.302	27.756	0
1731388500	28.329	0.04	0.13	28.302	28.329	28.13	0
1731302100	28.292	-0.22	-0.77	28.476	28.476	28.219	0
1731042900	28.512	0.46	1.65	28.114	28.591	28.114	0
1730956500	28.05	0.05	0.18	27.969	28.213	27.734	0
1730870100	27.999	0.41	1.48	27.616	28.105	27.616	0
1730783700	27.592	-0.24	-0.88	27.785	27.785	27.529	0
1730697300	27.836	0.27	0.99	27.543	27.875	27.543	0
1730438100	27.562	-0.17	-0.62	27.716	27.716	27.272	0
1730351700	27.733	-0.16	-0.57	27.878	27.89	27.609	0
1730265300	27.892	-0.36	-1.29	28.215	28.251	27.823	0
1730178900	28.256	0.11	0.39	28.12	28.368	28.12	0
1730092500	28.147	0.08	0.28	28.068	28.159	28.014	0
1729833300	28.069	-0.01	-0.02	28.06	28.271	28.06	0
1729746900	28.074	0.01	0.02	28.077	28.255	27.932	0
1729660500	28.067	0	0.01	28.031	28.176	27.992	0
1729574100	28.063	-0.72	-2.51	28.76	28.76	28.006	0
1729487700	28.786	0.36	1.26	28.412	28.81	28.412	0
1729228500	28.428	-0.33	-1.14	28.73	28.73	28.316	0
1729142100	28.756	0.29	1.01	28.451	28.967	28.451	0
1729055700	28.468	-0.18	-0.64	28.625	28.625	28.384	0
1728969300	28.652	0.41	1.46	28.226	28.682	28.226	0
1728882900	28.24	0.14	0.49	28.09	28.367	28.09	0
1728623700	28.102	-0.02	-0.07	28.12	28.156	28.018	0
1728537300	28.122	0.17	0.62	27.948	28.243	27.948	0
1728450900	27.95	0	0.01	27.905	28.164	27.896	0
1728364500	27.946	-0.1	-0.36	28.046	28.139	27.846	0
1728278100	28.048	0.26	0.95	27.752	28.06	27.737	0
1728022500	27.783	-0.28	-1.01	28.051	28.051	27.584	0
1727936100	28.066	0.03	0.10	28.017	28.168	27.975	0
1727849700	28.038	-0.03	-0.10	28.083	28.116	27.935	0
1727763300	28.067	-0.24	-0.84	28.77	28.77	27.982	0

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