BetaShares Australian High Interest Cash ETF (ASX:AAA)
Australia flag Australia · Delayed Price · Currency is AUD
50.21
+0.01 (0.02%)
Aug 25, 2025, 2:29 PM AEST

ASX:AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202550.2150.2150.2050.2050.20-0.02%172,876
Aug 21, 202550.2150.2150.2050.2150.210.04%432,901
Aug 20, 202550.1950.1950.1850.1950.19-338,038
Aug 19, 202550.1850.1950.1850.1950.190.02%136,128
Aug 18, 202550.1750.1850.1750.1850.18-209,752
Aug 15, 202550.1750.1850.1750.1850.180.04%236,580
Aug 14, 202550.1650.1750.1650.1650.160.02%179,637
Aug 13, 202550.1550.1650.1550.1550.15-289,331
Aug 12, 202550.1550.1650.1450.1550.150.02%429,333
Aug 11, 202550.1450.1550.1450.1450.140.02%268,337
Aug 8, 202550.1450.1450.1350.1350.13-0.02%123,291
Aug 7, 202550.1350.1450.1350.1450.140.04%383,872
Aug 6, 202550.1250.1250.1150.1250.12-274,124
Aug 5, 202550.1150.1250.1050.1250.120.02%434,522
Aug 4, 202550.1150.1150.1050.1150.11-302,830
Aug 1, 202550.1050.1150.0950.1150.11-0.30%886,779
Jul 31, 202550.2650.2750.2650.2650.090.04%298,835
Jul 30, 202550.2450.2550.2450.2450.07-239,917
Jul 29, 202550.2350.2450.2350.2450.07-317,518
Jul 28, 202550.2350.2450.2350.2450.070.04%864,747
Jul 25, 202550.2350.2350.2250.2250.05-0.02%483,230
Jul 24, 202550.2250.2350.2250.2350.060.04%626,443
Jul 23, 202550.2150.2250.2050.2150.04-2,179,455
Jul 22, 202550.2050.2150.2050.2150.040.02%246,405
Jul 21, 202550.1950.2050.1950.2050.030.02%190,736
Jul 18, 202550.1950.1950.1850.1950.02-269,851
Jul 17, 202550.1850.1950.1850.1950.020.04%232,593
Jul 16, 202550.1750.1750.1650.1750.00-73,721
Jul 15, 202550.1650.1750.1650.1750.000.02%198,924
Jul 14, 202550.1550.1650.1550.1649.99-196,173
Jul 11, 202550.1550.1650.1550.1649.990.04%123,059
Jul 10, 202550.1450.1550.1450.1449.97-287,448
Jul 9, 202550.1350.1450.1250.1449.970.04%1,017,222
Jul 8, 202550.1350.1350.1250.1249.95-126,199
Jul 7, 202550.1250.1350.1250.1249.95-187,766
Jul 4, 202550.1150.1250.1150.1249.950.02%149,815
Jul 3, 202550.1050.1150.1050.1149.940.04%390,418
Jul 2, 202550.1050.1050.0950.0949.920.02%264,975
Jul 1, 202550.0950.0950.0850.0849.91-0.34%547,586
Jun 30, 202550.2450.2550.2450.2549.920.02%398,259
Jun 27, 202550.2450.2550.2450.2449.910.02%407,246
Jun 26, 202550.2350.2450.2350.2349.90-281,560
Jun 25, 202550.2350.2350.2250.2349.900.02%5,400,509
Jun 24, 202550.2150.2250.2150.2249.890.02%241,178
Jun 23, 202550.2150.2250.2150.2149.880.02%286,069
Jun 20, 202550.2050.2150.2050.2049.87-72,610
Jun 19, 202550.2050.2150.2050.2049.870.04%590,061
Jun 18, 202550.1950.1950.1850.1849.85-260,765
Jun 17, 202550.1850.1950.1850.1849.850.02%331,436
Jun 16, 202550.1750.1850.1750.1749.84-203,568