ASX - Delayed Quote AUD

BetaShares NASDAQ 100 Yield Maximiser Fund (Managed Fund) (QMAX.AX)

Compare
30.49 -0.07 (-0.23%)
As of 9:59:48 AM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 30.49 30.49 30.49 30.49 30.49 1
Jan 8, 2025 30.59 30.64 30.56 30.56 30.56 1,373
Jan 7, 2025 31.05 31.05 30.80 30.80 30.80 1,415
Jan 6, 2025 30.76 30.87 30.66 30.76 30.76 3,265
Jan 3, 2025 30.50 30.50 30.40 30.44 30.44 509
Jan 2, 2025 0.48 Dividend
Jan 2, 2025 30.70 30.74 30.50 30.59 30.59 7,045
Dec 31, 2024 31.13 31.13 31.07 31.07 30.59 2,793
Dec 30, 2024 32.43 32.43 31.30 31.35 30.86 535
Dec 27, 2024 31.81 31.83 31.60 31.68 31.19 4,838
Dec 24, 2024 31.64 31.64 31.45 31.45 30.96 12
Dec 23, 2024 30.58 31.18 30.58 31.08 30.60 5,230
Dec 20, 2024 30.88 30.88 30.58 30.65 30.17 828
Dec 19, 2024 30.94 30.94 30.80 30.80 30.32 1,917
Dec 18, 2024 30.58 30.75 30.58 30.75 30.27 1,646
Dec 17, 2024 30.49 30.51 30.48 30.50 30.02 91
Dec 16, 2024 30.58 30.58 30.35 30.35 29.88 12,791
Dec 13, 2024 30.48 30.55 30.45 30.55 30.07 362
Dec 12, 2024 30.45 30.45 30.20 30.23 29.76 2,688
Dec 11, 2024 30.23 30.23 30.19 30.19 29.72 28
Dec 10, 2024 29.96 30.04 29.95 30.04 29.57 2,179
Dec 9, 2024 30.30 30.30 30.20 30.20 29.73 205
Dec 6, 2024 29.87 30.24 29.87 29.96 29.49 2,890
Dec 5, 2024 29.98 29.99 29.87 29.87 29.40 2,104
Dec 4, 2024 29.59 29.87 29.52 29.87 29.40 479
Dec 3, 2024 29.39 29.60 29.39 29.47 29.01 1,790
Dec 2, 2024 29.22 29.24 29.15 29.15 28.70 2,964
Nov 29, 2024 29.20 29.20 28.98 28.98 28.53 12,022
Nov 28, 2024 29.10 29.15 28.99 29.15 28.70 7,452
Nov 27, 2024 29.20 29.33 29.18 29.18 28.73 1,744
Nov 26, 2024 29.00 29.15 29.00 29.03 28.58 3,412
Nov 25, 2024 28.85 28.96 28.85 28.89 28.44 930
Nov 22, 2024 28.82 28.88 28.77 28.77 28.32 2,215
Nov 21, 2024 28.80 28.80 28.60 28.60 28.15 2,154
Nov 20, 2024 28.61 28.75 28.61 28.67 28.22 6,277
Nov 19, 2024 28.75 28.75 28.61 28.61 28.16 2,666
Nov 18, 2024 28.78 28.83 28.78 28.79 28.34 9,037
Nov 15, 2024 29.39 29.39 29.19 29.19 28.74 8,147
Nov 14, 2024 29.25 29.47 29.25 29.47 29.01 2,280
Nov 13, 2024 29.12 29.12 29.05 29.09 28.64 1,092
Nov 12, 2024 29.24 29.24 28.95 29.06 28.61 1,034
Nov 11, 2024 28.82 28.97 28.80 28.89 28.44 3,002
Nov 8, 2024 28.51 28.55 28.41 28.53 28.09 799
Nov 7, 2024 28.68 28.68 28.44 28.47 28.03 2,111
Nov 6, 2024 27.75 28.34 27.65 28.34 27.90 55
Nov 5, 2024 27.67 27.67 27.47 27.47 27.04 1,676
Nov 4, 2024 27.51 27.58 27.51 27.57 27.14 276
Nov 1, 2024 27.56 27.56 27.46 27.51 27.08 1,285
Oct 31, 2024 27.98 27.98 27.90 27.96 27.52 4,220
Oct 30, 2024 28.14 28.32 28.14 28.31 27.87 694
Oct 29, 2024 28.04 28.04 27.96 28.00 27.56 915
Oct 28, 2024 27.60 27.60 27.60 27.60 27.17 -
Oct 25, 2024 27.48 27.64 27.48 27.60 27.17 1,478
Oct 24, 2024 27.51 27.51 27.49 27.49 27.06 5,015
Oct 23, 2024 27.40 27.56 27.40 27.51 27.08 4,495
Oct 22, 2024 27.50 27.64 27.39 27.39 26.96 2,225
Oct 21, 2024 27.26 27.26 27.26 27.26 26.84 110
Oct 18, 2024 27.25 27.30 27.20 27.22 26.80 2,089
Oct 17, 2024 27.32 27.32 27.27 27.27 26.85 37
Oct 16, 2024 27.21 27.27 27.16 27.20 26.78 1,502
Oct 15, 2024 27.28 27.34 27.27 27.32 26.89 844
Oct 14, 2024 27.03 27.14 27.03 27.05 26.63 697
Oct 11, 2024 26.93 27.06 26.93 26.99 26.57 604
Oct 10, 2024 27.06 27.11 27.01 27.01 26.59 1,025
Oct 9, 2024 26.73 26.83 26.73 26.79 26.37 530
Oct 8, 2024 26.52 26.52 26.47 26.47 26.06 71
Oct 7, 2024 26.08 26.08 26.08 26.08 25.67 -
Oct 4, 2024 26.12 26.12 26.07 26.08 25.67 2,111
Oct 3, 2024 25.92 25.93 25.92 25.93 25.53 1,555
Oct 2, 2024 25.91 25.91 25.73 25.73 25.33 1,957
Oct 1, 2024 0.45 Dividend
Oct 1, 2024 26.08 26.08 25.95 25.99 25.59 172
Sep 30, 2024 26.54 26.54 26.26 26.26 25.41 1,505
Sep 27, 2024 26.62 26.62 26.54 26.59 25.72 1,099
Sep 26, 2024 26.81 26.81 26.72 26.81 25.94 776
Sep 25, 2024 26.39 26.40 26.39 26.40 25.54 22
Sep 24, 2024 26.62 26.62 26.41 26.54 25.68 1,568
Sep 23, 2024 26.71 26.71 26.59 26.62 25.75 1,858
Sep 20, 2024 26.47 26.60 26.47 26.56 25.70 2,538
Sep 19, 2024 26.40 26.44 26.40 26.41 25.55 3,834
Sep 18, 2024 26.35 26.35 26.35 26.35 25.49 -
Sep 17, 2024 26.35 26.35 26.28 26.35 25.49 184
Sep 16, 2024 26.67 26.67 26.51 26.52 25.66 359
Sep 13, 2024 26.44 26.44 26.40 26.44 25.58 343
Sep 12, 2024 26.31 26.40 26.28 26.34 25.48 4,756
Sep 11, 2024 25.87 25.87 25.75 25.75 24.91 3,900
Sep 10, 2024 25.61 25.61 25.52 25.52 24.69 78
Sep 9, 2024 25.28 25.42 25.28 25.39 24.56 410
Sep 6, 2024 25.66 25.66 25.50 25.61 24.78 2,839
Sep 5, 2024 25.68 25.80 25.64 25.70 24.86 489
Sep 4, 2024 25.83 25.83 25.65 25.67 24.83 3,823
Sep 3, 2024 26.25 26.39 26.25 26.39 25.53 1,749
Sep 2, 2024 26.21 26.35 26.21 26.34 25.48 312
Aug 30, 2024 25.98 26.00 25.98 26.00 25.15 825
Aug 29, 2024 25.75 25.76 25.69 25.71 24.87 1,010
Aug 28, 2024 26.15 26.18 26.15 26.18 25.33 2
Aug 27, 2024 26.16 26.18 26.15 26.15 25.30 80
Aug 26, 2024 26.37 26.38 26.31 26.38 25.52 152
Aug 23, 2024 26.49 26.49 26.40 26.43 25.57 2,158
Aug 22, 2024 26.57 26.63 26.57 26.59 25.72 1,411
Aug 21, 2024 26.51 26.51 26.47 26.49 25.63 10,264
Aug 20, 2024 26.61 26.67 26.60 26.67 25.80 1,768
Aug 19, 2024 26.65 26.65 26.49 26.50 25.64 1,340
Aug 16, 2024 26.74 26.74 26.74 26.74 25.87 75
Aug 15, 2024 26.28 26.29 26.16 26.16 25.31 103
Aug 14, 2024 25.99 25.99 25.96 25.96 25.11 5
Aug 13, 2024 25.57 25.58 25.56 25.56 24.73 896
Aug 12, 2024 25.54 25.54 25.54 25.54 24.71 6
Aug 9, 2024 25.39 25.49 25.30 25.32 24.50 7,188
Aug 8, 2024 24.76 24.86 24.72 24.72 23.92 9,139
Aug 7, 2024 25.10 25.37 25.10 25.29 24.47 971
Aug 6, 2024 24.50 25.59 24.50 25.31 24.49 8,946
Aug 5, 2024 25.45 25.45 24.50 24.50 23.70 10,292
Aug 2, 2024 26.28 26.28 25.94 25.94 25.10 2,319
Aug 1, 2024 26.98 27.04 26.97 27.02 26.14 6,111
Jul 31, 2024 26.26 26.56 26.14 26.56 25.70 5,949
Jul 30, 2024 26.35 26.35 26.27 26.27 25.41 1,458
Jul 29, 2024 26.47 26.47 26.38 26.45 25.59 24
Jul 26, 2024 26.19 26.22 26.15 26.15 25.30 4,274
Jul 25, 2024 26.35 26.43 26.33 26.36 25.50 1,707
Jul 24, 2024 26.83 26.89 26.83 26.89 26.01 62
Jul 23, 2024 26.85 26.85 26.71 26.74 25.87 1,428
Jul 22, 2024 26.48 26.51 26.43 26.50 25.64 2,411
Jul 19, 2024 26.62 26.69 26.52 26.69 25.82 286
Jul 18, 2024 26.68 26.68 26.55 26.55 25.69 1,046
Jul 17, 2024 27.04 27.08 27.04 27.08 26.20 798
Jul 16, 2024 27.01 27.04 27.01 27.04 26.16 195
Jul 15, 2024 26.92 26.96 26.82 26.91 26.03 101
Jul 12, 2024 26.77 26.83 26.65 26.65 25.78 5,136
Jul 11, 2024 27.07 27.07 27.03 27.03 26.15 74
Jul 10, 2024 26.99 27.00 26.97 26.97 26.09 1,848
Jul 9, 2024 26.97 26.97 26.95 26.97 26.09 44
Jul 8, 2024 26.87 26.91 26.79 26.91 26.03 1,962
Jul 5, 2024 26.78 26.85 26.72 26.85 25.98 1,018
Jul 4, 2024 26.90 26.90 26.84 26.84 25.97 233
Jul 3, 2024 26.83 26.89 26.83 26.89 26.01 484
Jul 2, 2024 26.72 26.77 26.72 26.77 25.90 3,495
Jul 1, 2024 0.43 Dividend
Jul 1, 2024 26.99 26.99 26.31 26.64 25.77 7,572
Jun 28, 2024 27.21 27.32 27.11 27.22 25.92 1,230
Jun 27, 2024 26.93 27.04 26.92 26.92 25.64 434
Jun 26, 2024 26.91 27.09 26.91 26.97 25.68 3,167
Jun 25, 2024 26.80 26.82 26.75 26.81 25.53 12,499
Jun 24, 2024 27.15 27.15 27.03 27.03 25.74 1,226
Jun 21, 2024 26.96 27.00 26.96 27.00 25.71 4,196
Jun 20, 2024 26.90 26.90 26.90 26.90 25.62 -
Jun 19, 2024 27.06 27.06 26.90 26.90 25.62 4,095
Jun 18, 2024 27.20 27.29 27.20 27.29 25.99 463
Jun 17, 2024 27.18 27.20 27.17 27.20 25.90 83
Jun 14, 2024 27.09 27.09 27.06 27.08 25.79 1,629
Jun 13, 2024 26.94 27.02 26.88 27.02 25.73 2,872
Jun 12, 2024 27.01 27.01 26.92 26.92 25.64 44
Jun 11, 2024 26.95 27.19 26.86 26.87 25.59 1,098
Jun 7, 2024 26.54 26.55 26.54 26.55 25.28 60
Jun 6, 2024 26.55 26.59 26.55 26.59 25.32 2,933
Jun 5, 2024 26.19 26.25 26.19 26.20 24.95 1,107
Jun 4, 2024 26.05 26.05 26.05 26.05 24.81 3
Jun 3, 2024 26.09 26.09 26.09 26.09 24.85 2
May 31, 2024 26.17 26.17 25.99 26.09 24.85 3,446
May 30, 2024 26.33 26.33 26.27 26.31 25.06 740
May 29, 2024 26.22 26.22 26.22 26.22 24.97 -
May 28, 2024 26.27 26.27 26.19 26.22 24.97 1,266
May 27, 2024 26.37 26.37 26.37 26.37 25.11 4
May 24, 2024 26.20 26.34 26.20 26.28 25.03 2,441
May 23, 2024 26.30 26.41 26.30 26.38 25.12 3,634
May 22, 2024 26.11 26.11 26.03 26.03 24.79 50
May 21, 2024 26.10 26.10 26.10 26.10 24.86 9
May 20, 2024 25.92 25.92 25.85 25.86 24.63 874
May 17, 2024 25.95 25.98 25.93 25.95 24.71 985
May 16, 2024 25.88 25.88 25.82 25.84 24.61 1,933
May 15, 2024 26.17 26.17 26.02 26.03 24.79 2,487
May 14, 2024 26.16 26.17 26.09 26.17 24.92 52
May 13, 2024 26.10 26.15 26.10 26.11 24.86 505
May 10, 2024 26.08 26.08 26.05 26.05 24.81 1,206
May 9, 2024 26.21 26.22 26.13 26.20 24.95 1,838
May 8, 2024 26.18 26.18 26.09 26.09 24.85 164
May 7, 2024 25.89 26.07 25.88 26.03 24.79 9,243
May 6, 2024 25.90 25.90 25.80 25.80 24.57 326
May 3, 2024 25.88 25.88 25.85 25.86 24.63 808
May 2, 2024 25.77 25.79 25.77 25.77 24.54 423
May 1, 2024 25.99 25.99 25.95 25.95 24.71 16
Apr 30, 2024 25.93 26.03 25.93 26.02 24.78 12
Apr 29, 2024 26.03 26.03 25.90 25.90 24.66 9,196
Apr 26, 2024 25.87 26.02 25.87 25.89 24.66 1,105
Apr 24, 2024 25.94 25.94 25.83 25.83 24.60 11,451
Apr 23, 2024 25.63 25.71 25.62 25.71 24.48 366
Apr 22, 2024 25.76 25.77 25.57 25.63 24.41 158
Apr 19, 2024 26.11 26.11 25.78 25.94 24.70 2,039
Apr 18, 2024 26.33 26.35 26.27 26.31 25.06 1,400
Apr 17, 2024 26.79 26.79 26.74 26.74 25.46 99
Apr 16, 2024 26.57 26.61 26.55 26.55 25.28 307
Apr 15, 2024 26.95 26.96 26.85 26.85 25.57 491
Apr 12, 2024 26.85 26.98 26.85 26.98 25.69 3,483
Apr 11, 2024 26.71 26.71 26.62 26.66 25.39 5,625
Apr 10, 2024 26.43 26.44 26.40 26.43 25.17 2,819
Apr 9, 2024 26.51 26.51 26.43 26.43 25.17 21
Apr 8, 2024 26.45 26.59 26.45 26.45 25.19 90
Apr 5, 2024 26.29 26.32 26.19 26.32 25.06 7,333
Apr 4, 2024 26.82 26.82 26.71 26.71 25.44 70
Apr 3, 2024 26.77 26.84 26.75 26.79 25.51 2,692
Apr 2, 2024 0.37 Dividend
Apr 2, 2024 27.12 27.43 27.01 27.11 25.82 110
Mar 28, 2024 27.12 27.24 27.12 27.12 25.48 232
Mar 27, 2024 27.16 27.26 27.16 27.16 25.51 305
Mar 26, 2024 27.15 27.17 27.13 27.16 25.51 3,979
Mar 25, 2024 27.36 27.36 27.15 27.15 25.51 11,052
Mar 22, 2024 26.94 27.11 26.94 27.10 25.46 4,487
Mar 21, 2024 26.99 26.99 26.75 26.83 25.20 2,650
Mar 20, 2024 26.91 26.91 26.76 26.83 25.20 1,190
Mar 19, 2024 26.67 26.74 26.64 26.66 25.04 1,670
Mar 18, 2024 26.59 26.59 26.45 26.54 24.93 8,511
Mar 15, 2024 26.77 26.77 26.65 26.72 25.10 1,533
Mar 14, 2024 26.69 26.69 26.50 26.65 25.04 3,386
Mar 13, 2024 26.84 26.84 26.77 26.81 25.19 782
Mar 12, 2024 26.48 26.50 26.48 26.50 24.89 1,105
Mar 11, 2024 26.37 26.47 26.33 26.33 24.73 1,456
Mar 8, 2024 26.72 26.72 26.63 26.63 25.02 588
Mar 7, 2024 26.60 26.65 26.44 26.51 24.90 1,898
Mar 6, 2024 26.85 26.85 26.66 26.69 25.07 5,714
Mar 5, 2024 26.93 27.01 26.87 26.99 25.35 110
Mar 4, 2024 26.90 27.03 26.87 26.88 25.25 270
Mar 1, 2024 26.85 26.86 26.77 26.85 25.22 470
Feb 29, 2024 26.83 26.83 26.56 26.56 24.95 1,652
Feb 28, 2024 26.56 26.66 26.56 26.66 25.04 1,069
Feb 27, 2024 26.40 26.55 26.38 26.38 24.78 5,255
Feb 26, 2024 26.51 26.51 26.33 26.33 24.73 1,098
Feb 23, 2024 26.34 26.46 26.34 26.34 24.74 103
Feb 22, 2024 26.01 26.30 26.01 26.19 24.60 1,166
Feb 21, 2024 26.17 26.17 25.81 25.90 24.33 3,905
Feb 20, 2024 26.10 26.27 26.10 26.22 24.63 1,366
Feb 19, 2024 26.21 26.25 26.10 26.23 24.64 5,469
Feb 16, 2024 26.69 26.69 26.36 26.39 24.79 4,476
Feb 15, 2024 26.48 26.48 26.46 26.48 24.88 73
Feb 14, 2024 26.40 26.40 26.35 26.35 24.75 30
Feb 13, 2024 26.54 26.54 26.32 26.34 24.74 4,981
Feb 12, 2024 26.41 26.41 26.38 26.38 24.78 297
Feb 9, 2024 26.30 26.34 26.24 26.24 24.65 5,381
Feb 8, 2024 26.21 26.21 26.08 26.18 24.59 4,574
Feb 7, 2024 25.96 25.96 25.90 25.90 24.33 94
Feb 6, 2024 26.27 26.27 25.98 25.98 24.41 2,971
Feb 5, 2024 25.95 26.14 25.95 26.00 24.42 496
Feb 2, 2024 25.47 25.57 25.47 25.53 23.98 665
Feb 1, 2024 25.44 25.44 25.20 25.32 23.79 350
Jan 31, 2024 25.34 25.44 25.30 25.44 23.90 278
Jan 30, 2024 25.60 25.60 25.51 25.57 24.02 264
Jan 29, 2024 25.51 25.51 25.20 25.40 23.86 542
Jan 25, 2024 25.58 25.58 25.58 25.58 24.03 960
Jan 24, 2024 25.46 25.55 25.46 25.55 24.00 3,973
Jan 23, 2024 25.63 25.63 25.26 25.26 23.73 3,666
Jan 22, 2024 25.34 25.36 25.22 25.36 23.82 390
Jan 19, 2024 24.87 24.90 24.83 24.90 23.39 226
Jan 18, 2024 24.61 24.61 24.45 24.52 23.03 773
Jan 17, 2024 24.40 24.59 24.40 24.58 23.09 275
Jan 16, 2024 24.28 24.33 24.28 24.31 22.84 317
Jan 15, 2024 24.15 24.18 24.15 24.18 22.72 215
Jan 12, 2024 24.34 24.34 24.16 24.16 22.70 52
Jan 11, 2024 24.10 24.11 24.00 24.00 22.55 2,193
Jan 10, 2024 23.77 24.04 23.77 23.91 22.46 472
Jan 9, 2024 23.73 23.79 23.73 23.75 22.31 119