BetaShares Australian High Interest Cash ETF (ASX:AAA)
Australia · Delayed Price · Currency is AUD 50.11
-0.15 (-0.30%)
Aug 1, 2025, 4:10 PM AEST
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.10 | 50.11 | 50.09 | 50.11 | 50.11 | -0.30% | 886,779 |
| Jul 31, 2025 | 50.26 | 50.27 | 50.26 | 50.26 | 50.09 | 0.04% | 298,835 |
| Jul 30, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | 50.07 | - | 239,917 |
| Jul 29, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 50.07 | - | 317,518 |
| Jul 28, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 50.07 | 0.04% | 864,747 |
| Jul 25, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 50.05 | -0.02% | 483,230 |
| Jul 24, 2025 | 50.22 | 50.23 | 50.22 | 50.23 | 50.06 | 0.04% | 626,443 |
| Jul 23, 2025 | 50.21 | 50.22 | 50.20 | 50.21 | 50.04 | - | 2,179,455 |
| Jul 22, 2025 | 50.20 | 50.21 | 50.20 | 50.21 | 50.04 | 0.02% | 246,405 |
| Jul 21, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 50.03 | 0.02% | 190,736 |
| Jul 18, 2025 | 50.19 | 50.19 | 50.18 | 50.19 | 50.02 | - | 269,851 |
| Jul 17, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 50.02 | 0.04% | 232,593 |
| Jul 16, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 50.00 | - | 73,721 |
| Jul 15, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 50.00 | 0.02% | 198,924 |
| Jul 14, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 49.99 | - | 196,173 |
| Jul 11, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 49.99 | 0.04% | 123,059 |
| Jul 10, 2025 | 50.14 | 50.15 | 50.14 | 50.14 | 49.97 | - | 287,448 |
| Jul 9, 2025 | 50.13 | 50.14 | 50.12 | 50.14 | 49.97 | 0.04% | 1,017,222 |
| Jul 8, 2025 | 50.13 | 50.13 | 50.12 | 50.12 | 49.95 | - | 126,199 |
| Jul 7, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.95 | - | 187,766 |
| Jul 4, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.95 | 0.02% | 149,815 |
| Jul 3, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.94 | 0.04% | 390,418 |
| Jul 2, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.92 | 0.02% | 264,975 |
| Jul 1, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.91 | -0.34% | 547,586 |
| Jun 30, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 49.92 | 0.02% | 398,259 |
| Jun 27, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | 49.91 | 0.02% | 407,246 |
| Jun 26, 2025 | 50.23 | 50.24 | 50.23 | 50.23 | 49.90 | - | 281,560 |
| Jun 25, 2025 | 50.23 | 50.23 | 50.22 | 50.23 | 49.90 | 0.02% | 5,400,509 |
| Jun 24, 2025 | 50.21 | 50.22 | 50.21 | 50.22 | 49.89 | 0.02% | 241,178 |
| Jun 23, 2025 | 50.21 | 50.22 | 50.21 | 50.21 | 49.88 | 0.02% | 286,069 |
| Jun 20, 2025 | 50.20 | 50.21 | 50.20 | 50.20 | 49.87 | - | 72,610 |
| Jun 19, 2025 | 50.20 | 50.21 | 50.20 | 50.20 | 49.87 | 0.04% | 590,061 |
| Jun 18, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 49.85 | - | 260,765 |
| Jun 17, 2025 | 50.18 | 50.19 | 50.18 | 50.18 | 49.85 | 0.02% | 331,436 |
| Jun 16, 2025 | 50.17 | 50.18 | 50.17 | 50.17 | 49.84 | - | 203,568 |
| Jun 13, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 49.84 | 0.02% | 394,752 |
| Jun 12, 2025 | 50.16 | 50.17 | 50.16 | 50.16 | 49.83 | 0.04% | 553,234 |
| Jun 11, 2025 | 50.15 | 50.16 | 50.14 | 50.14 | 49.81 | - | 1,933,802 |
| Jun 10, 2025 | 50.15 | 50.15 | 50.14 | 50.14 | 49.81 | - | 209,868 |
| Jun 6, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.81 | 0.02% | 208,690 |
| Jun 5, 2025 | 50.13 | 50.14 | 50.13 | 50.13 | 49.80 | 0.04% | 745,841 |
| Jun 4, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.78 | - | 204,097 |
| Jun 3, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.78 | 0.02% | 128,291 |
| Jun 2, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.77 | -0.32% | 258,591 |
| May 30, 2025 | 50.26 | 50.27 | 50.26 | 50.26 | 49.75 | -0.02% | 171,966 |
| May 29, 2025 | 50.26 | 50.27 | 50.26 | 50.27 | 49.76 | 0.06% | 286,379 |
| May 28, 2025 | 50.25 | 50.25 | 50.24 | 50.24 | 49.73 | -0.02% | 283,902 |
| May 27, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 49.74 | 0.04% | 293,570 |
| May 26, 2025 | 50.23 | 50.24 | 50.23 | 50.23 | 49.72 | -0.02% | 198,722 |
| May 23, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 49.73 | 0.02% | 461,154 |