ASX - Delayed Quote AUD

Betashares S&P 500 Yield Maximiser Complex ETF (UMAX.AX)

23.21
-0.81
(-3.37%)
At close: 3:59:52 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202523.3423.3423.1323.2123.2113,154
Apr 17, 202523.8224.0823.7124.0224.0225,409
Apr 16, 202524.2724.2723.9823.9923.9927,356
Apr 15, 202524.4624.5024.3024.3824.3829,452
Apr 14, 202524.6924.6924.4824.6024.6017,691
Apr 11, 202524.2124.7223.8824.7224.7213,608
Apr 10, 202525.4326.0124.9825.0525.0534,712
Apr 9, 202524.3024.3023.3223.4323.4327,225
Apr 8, 202524.4124.5924.2024.2024.2022,385
Apr 7, 202523.5023.6923.2223.3023.3032,613
Apr 4, 202524.5524.5724.3324.5524.5538,628
Apr 3, 202525.3625.4624.8225.0525.0513,067
Apr 2, 202525.6225.6225.4825.5025.505,434
Apr 1, 2025 0.349171 Dividend
Apr 1, 202525.6625.6825.4925.5125.515,847
Mar 31, 202525.6925.6925.5325.5825.2313,365
Mar 28, 202526.0626.2226.0426.1425.7816,931
Mar 27, 202526.2026.2026.0826.0825.7215,407
Mar 26, 202526.3926.4226.3126.3125.9515,938
Mar 25, 202526.2626.3726.2626.3025.9412,744
Mar 24, 202526.0126.2026.0126.1525.795,325
Mar 21, 202525.9426.0225.9025.9925.6413,008
Mar 20, 202525.8225.9825.8225.9425.5914,928
Mar 19, 202525.5525.6125.5325.6025.2513,639
Mar 18, 202525.6725.7325.6425.6625.3116,366
Mar 17, 202525.6825.6825.5825.6025.255,567
Mar 14, 202525.5025.5825.4025.5125.1611,550
Mar 13, 202525.6025.6425.5025.5025.1521,576
Mar 12, 202525.6525.6625.5725.6025.2520,008
Mar 11, 202525.8625.9225.5725.8725.5225,504
Mar 10, 202526.2726.3226.1526.2825.9214,331
Mar 7, 202526.3026.3826.1826.3826.0218,404
Mar 6, 202526.7126.7126.5026.5226.1615,766
Mar 5, 202526.8226.8926.7126.8626.4924,353
Mar 4, 202527.2027.3127.1427.3126.9485,783
Mar 3, 202527.5827.6427.4727.5927.21188,515
Feb 28, 202527.1627.2027.1027.2026.8325,400
Feb 27, 202527.2027.3027.1527.3026.9340,369
Feb 26, 202527.1027.1527.0027.1526.7817,664
Feb 25, 202527.1627.1627.0427.1226.7532,568
Feb 24, 202527.2927.2927.1227.1626.7911,480
Feb 21, 202527.6127.8927.4127.4727.1021,446
Feb 20, 202527.8627.8627.6027.6027.2211,701
Feb 19, 202527.5827.7427.5827.6727.2949,114
Feb 18, 202527.5227.6727.5227.5827.205,900
Feb 17, 202527.6327.6327.5127.5627.187,617
Feb 14, 202527.6127.7327.6127.7327.357,216
Feb 13, 202527.6527.7127.6127.6127.2310,663
Feb 12, 202527.6727.6727.5727.6227.2414,385
Feb 11, 202527.7027.7027.6427.6627.285,407
Feb 10, 202527.5827.6627.5627.5627.1815,375
Feb 7, 202527.6427.6627.6027.6227.244,093
Feb 6, 202527.7227.8827.5727.6927.313,678
Feb 5, 202527.6527.6527.4827.4827.1013,378
Feb 4, 202527.8927.8927.6327.7027.329,698
Feb 3, 202527.7627.8527.5727.7027.3210,798
Jan 31, 202527.9627.9627.8227.8227.4415,303
Jan 30, 202527.6927.7627.6127.7627.3819,464
Jan 29, 202527.7527.7527.5827.6827.3019,887
Jan 28, 202527.8827.8827.3227.4927.1110,035
Jan 24, 202527.6127.6827.4327.4327.0611,272
Jan 23, 202527.5727.6427.5027.5027.127,823
Jan 22, 202527.4727.6227.4727.5727.198,773
Jan 21, 202527.4527.4927.3327.4527.0810,924
Jan 20, 202527.5827.6427.5227.5427.164,881
Jan 17, 202527.3027.3927.2327.3927.025,508
Jan 16, 202527.4027.4027.1527.3426.973,882
Jan 15, 202527.0127.0126.9326.9326.564,023
Jan 14, 202527.0027.0226.9627.0126.643,078
Jan 13, 202527.0227.0926.8826.9726.6015,171
Jan 10, 202527.2227.2227.0827.1726.8013,297
Jan 9, 202527.0227.1627.0227.1226.758,674
Jan 8, 202527.0127.1627.0127.0826.716,009
Jan 7, 202527.2127.3727.1527.1526.783,418
Jan 6, 202527.3027.3027.1627.2226.8514,350
Jan 3, 202527.0627.0726.9727.0026.636,759
Jan 2, 2025 0.352527 Dividend
Jan 2, 202527.3227.3227.0227.0626.693,640
Dec 31, 202427.4627.4627.3827.3926.6710,971
Dec 30, 202427.8627.8627.5227.5226.793,669
Dec 27, 202427.9427.9427.8427.8727.149,758
Dec 24, 202427.6227.6427.5027.6026.873,287
Dec 23, 202427.0527.4727.0527.4726.7512,250
Dec 20, 202427.2327.2326.9727.0526.3428,264
Dec 19, 202427.4827.6127.0527.1726.4517,764
Dec 18, 202427.4527.4527.3027.4526.7312,344
Dec 17, 202427.2027.3327.1127.2926.5720,657
Dec 16, 202427.3427.3427.2027.2126.4919,218
Dec 13, 202427.2927.2927.2027.2426.525,224
Dec 12, 202427.2027.2627.0027.0026.2920,348
Dec 11, 202427.1327.1427.0527.1426.4221,334
Dec 10, 202426.9127.0626.8226.9926.2814,799
Dec 9, 202427.0327.1627.0327.1626.4411,530
Dec 6, 202426.8326.9526.7726.9526.2417,374
Dec 5, 202426.8526.9026.8526.9026.1914,097
Dec 4, 202426.7026.9326.5626.8526.144,821
Dec 3, 202426.5526.7126.5426.6125.9114,757
Dec 2, 202426.4026.5126.4026.4125.718,201
Nov 29, 202426.4926.4926.3426.4025.7016,467
Nov 28, 202426.5026.5226.4126.5225.8220,212
Nov 27, 202426.5526.5826.4726.4825.7831,580
Nov 26, 202426.3926.5026.3026.3225.6327,396
Nov 25, 202426.1326.2926.1026.2625.5715,107
Nov 22, 202426.0426.1626.0426.1325.4411,977
Nov 21, 202426.0226.0825.9225.9225.245,578
Nov 20, 202426.0026.0125.8725.9925.3119,817
Nov 19, 202426.0426.0525.9526.0225.3318,196
Nov 18, 202426.1526.1526.0526.1425.4514,240
Nov 15, 202426.4426.4426.3026.3225.6215,467
Nov 14, 202426.4126.5326.4126.5025.8011,316
Nov 13, 202426.2726.2726.1526.1825.4910,561
Nov 12, 202426.5026.5626.0926.2425.5524,779
Nov 11, 202425.9826.1125.9826.0825.3928,352
Nov 8, 202425.6625.7125.6025.6925.019,267
Nov 7, 202425.8225.8725.6625.6825.006,834
Nov 6, 202425.0125.6825.0025.6224.959,783
Nov 5, 202424.9124.9924.8524.8524.208,558
Nov 4, 202424.9424.9424.8424.9124.2513,588
Nov 1, 202424.9424.9424.8724.9324.275,774
Oct 31, 202425.3425.3825.2625.2624.5914,778
Oct 30, 202425.4425.5925.4425.5924.9213,398
Oct 29, 202425.3925.3925.3025.3824.714,010
Oct 28, 202425.1625.3825.1625.3424.678,015
Oct 25, 202425.0225.0925.0225.0524.3911,323
Oct 24, 202425.0625.0625.0225.0424.381,186
Oct 23, 202425.0725.0724.9824.9824.329,132
Oct 22, 202425.0825.1824.9624.9624.309,128
Oct 21, 202425.0425.0424.9625.0024.342,898
Oct 18, 202424.9324.9924.9024.9424.285,157
Oct 17, 202425.0825.0824.8624.9324.2720,163
Oct 16, 202424.8124.9324.8124.9124.2517,171
Oct 15, 202424.7224.8324.7224.8124.164,279
Oct 14, 202424.6124.7124.5924.6624.0112,052
Oct 11, 202424.5224.5424.5124.5123.869,181
Oct 10, 202424.5724.6624.5524.5523.902,559
Oct 9, 202424.3124.4224.3124.4223.782,648
Oct 8, 202424.1324.2624.1124.2323.597,739
Oct 7, 202424.1124.2124.0824.1323.495,595
Oct 4, 202423.8023.8323.7523.8123.189,726
Oct 3, 202423.6823.7723.6523.7423.1125,995
Oct 2, 202423.7123.7123.5923.6523.034,821
Oct 1, 2024 0.294544 Dividend
Oct 1, 202423.7723.7823.6623.7123.099,121
Sep 30, 202423.9923.9923.8523.8822.9618,869
Sep 27, 202424.1124.1524.0424.1323.204,785
Sep 26, 202424.3624.3624.1824.2723.3414,511
Sep 25, 202424.1024.1124.0024.1123.1924,457
Sep 24, 202424.1924.2424.0724.1723.247,550
Sep 23, 202424.1924.2824.1824.2223.2910,684
Sep 20, 202424.2624.2624.1524.2123.2814,463
Sep 19, 202424.1224.2124.1224.1323.2022,123
Sep 18, 202424.1324.1324.0524.0923.179,951
Sep 17, 202424.1224.1324.0624.1323.208,619
Sep 16, 202424.1824.2524.1324.1523.2215,541
Sep 13, 202424.0424.0824.0324.0523.138,635
Sep 12, 202423.9324.0623.9324.0323.1111,261
Sep 11, 202423.8723.8823.7423.7422.839,187
Sep 10, 202423.8723.8723.7023.7222.8118,061
Sep 9, 202423.4823.5723.4223.5722.6712,545
Sep 6, 202423.5923.6323.5023.5722.675,003
Sep 5, 202423.7423.7723.6823.7322.829,669
Sep 4, 202423.7923.8023.7123.7522.8410,066
Sep 3, 202423.9524.0823.8824.0823.1619,602
Sep 2, 202423.8924.0023.8923.9623.0416,233
Aug 30, 202423.7723.7723.6823.7022.7916,646
Aug 29, 202423.6623.6723.5723.6022.6911,779
Aug 28, 202423.7723.8323.7323.8322.9222,697
Aug 27, 202423.8323.8523.7723.7722.868,441
Aug 26, 202423.8523.8523.7423.8522.9415,018
Aug 23, 202423.9823.9823.8723.9223.006,675
Aug 22, 202423.8923.9523.8523.9223.007,625
Aug 21, 202423.8923.8923.7823.8522.946,401
Aug 20, 202423.8823.9823.8823.9823.063,985
Aug 19, 202424.0024.0123.8723.8822.967,859
Aug 16, 202424.0924.1724.0824.1423.219,160
Aug 15, 202423.6623.8823.6623.7322.827,625
Aug 14, 202423.4723.6223.4723.5222.6221,387
Aug 13, 202423.4023.4123.3023.3822.4810,694
Aug 12, 202423.3523.4123.2523.3722.4717,935
Aug 9, 202423.2523.2723.1223.1222.2315,647
Aug 8, 202422.9222.9222.7322.7321.8611,179
Aug 7, 202423.0723.2122.9923.0722.1926,447
Aug 6, 202423.0423.2922.4723.1822.2997,829
Aug 5, 202423.4723.4823.1623.1622.2712,765
Aug 2, 202424.0524.0823.7023.7022.7918,220
Aug 1, 202424.1924.4024.1924.3023.3710,612
Jul 31, 202423.8324.1823.8324.0823.168,670
Jul 30, 202423.9523.9823.8323.8322.9216,111
Jul 29, 202423.9024.0323.9023.9623.044,423
Jul 26, 202423.8023.8223.7123.7222.812,729
Jul 25, 202423.8023.8523.7023.8022.8921,834
Jul 24, 202423.9424.0123.9223.9423.0212,152
Jul 23, 202423.8423.9923.8423.9423.0226,352
Jul 22, 202423.7023.7223.5823.7222.817,935
Jul 19, 202423.7123.7623.6723.7422.839,314
Jul 18, 202423.8023.8123.6523.6522.7413,772
Jul 17, 202423.7924.0823.7023.7122.8021,080
Jul 16, 202423.6923.7223.5823.7222.8111,103
Jul 15, 202423.6523.6523.4923.5322.639,766
Jul 12, 202423.5423.5723.4523.4822.5815,028
Jul 11, 202423.6423.6523.5623.6322.7210,381
Jul 10, 202423.5723.5923.5323.5522.6512,552
Jul 9, 202423.6323.6323.5323.5622.663,198
Jul 8, 202423.4623.5123.4323.4522.5510,766
Jul 5, 202423.5123.5123.3923.4622.565,443
Jul 4, 202423.4923.5423.4623.5222.623,916
Jul 3, 202423.6023.6423.5323.5322.6315,041
Jul 2, 202423.5623.5923.4523.5822.688,985
Jul 1, 2024 0.304433 Dividend
Jul 1, 202423.7523.9923.4023.5222.6222,098
Jun 28, 202423.9124.0123.8324.0022.797,081
Jun 27, 202423.7223.8123.6823.6922.499,179
Jun 26, 202423.8323.8623.6423.7022.507,624
Jun 25, 202423.8023.8023.6423.7222.5222,993
Jun 24, 202423.7523.8423.7423.8022.606,096
Jun 21, 202423.7523.7523.6523.7322.5310,748
Jun 20, 202423.6323.7223.6323.6322.4412,028
Jun 19, 202423.7623.7923.6723.7622.5610,300
Jun 18, 202423.8823.9323.8223.8222.624,770
Jun 17, 202423.7923.8623.7223.8022.606,367
Jun 14, 202423.6623.7723.6623.7622.5616,125
Jun 13, 202423.6223.6423.5623.6422.442,940
Jun 12, 202423.5623.6423.5523.5522.3611,758
Jun 11, 202423.2923.6423.2923.6022.418,599
Jun 7, 202423.3423.3823.2823.2822.1015,710
Jun 6, 202423.3023.3923.2723.3622.183,234
Jun 5, 202423.1323.1923.1123.1221.9510,692
Jun 4, 202423.0623.0622.9623.0621.8910,921
Jun 3, 202423.0623.2123.0623.1421.976,971
May 31, 202423.0423.0422.9122.9621.805,511
May 30, 202423.1423.2123.1023.1521.9812,360
May 29, 202423.1123.1923.1023.1321.968,397
May 28, 202423.1923.1923.0823.1722.0014,736
May 27, 202423.2523.2723.1823.1922.026,582
May 24, 202423.2923.2923.1723.2022.039,430
May 23, 202423.2523.3723.2423.3722.1913,399
May 22, 202423.2023.2023.1123.1521.973,006
May 21, 202423.0023.1723.0023.1121.9410,620
May 20, 202423.0823.1122.9422.9421.7811,618
May 17, 202423.0723.1323.0123.0821.9116,373
May 16, 202423.0923.4922.9223.0821.9117,667
May 15, 202423.2423.2723.1323.1822.0110,054
May 14, 202423.2723.3023.2223.3022.127,874
May 13, 202423.2923.3123.2323.2422.0713,907
May 10, 202423.2523.2623.1923.2222.0512,909
May 9, 202423.3723.3723.2423.3022.1248,618
May 8, 202423.1723.2923.1723.2722.0910,888
May 7, 202423.0323.1923.0323.1121.9414,005
May 6, 202423.1223.1222.9623.0121.855,752
May 3, 202423.0323.0422.9522.9521.7910,055
May 2, 202423.1223.1223.0023.0021.8414,539
May 1, 202423.2623.2623.1323.1421.9717,587
Apr 30, 202423.1523.2323.1023.2322.066,281
Apr 29, 202423.1623.1823.0423.1221.9511,350
Apr 26, 202423.2023.2023.1123.1121.948,045
Apr 24, 202423.3323.3323.0923.1822.0112,021
Apr 23, 202423.1123.1923.0823.1221.955,768
Apr 22, 202423.1823.1823.0223.0321.873,179

Related Tickers