BetaShares Australian High Interest Cash ETF (ASX:AAA)
Australia · Delayed Price · Currency is AUD 50.25
+0.01 (0.02%)
At close: Dec 31, 2025
ASX:AAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | - | - | 81,391 |
| Dec 30, 2025 | 50.22 | 50.24 | 50.22 | 50.24 | 50.24 | 0.04% | 203,963 |
| Dec 29, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 50.22 | - | 104,886 |
| Dec 24, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 50.22 | 0.02% | 91,912 |
| Dec 23, 2025 | 50.20 | 50.22 | 50.20 | 50.21 | 50.21 | 0.06% | 329,499 |
| Dec 22, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 50.18 | -0.02% | 182,830 |
| Dec 19, 2025 | 50.18 | 50.19 | 50.17 | 50.19 | 50.19 | 0.02% | 1,272,792 |
| Dec 18, 2025 | 50.17 | 50.18 | 50.17 | 50.18 | 50.18 | 0.06% | 260,421 |
| Dec 17, 2025 | 50.15 | 50.16 | 50.15 | 50.15 | 50.15 | - | 207,559 |
| Dec 16, 2025 | 50.15 | 50.16 | 50.15 | 50.15 | 50.15 | 0.02% | 397,527 |
| Dec 15, 2025 | 50.15 | 50.15 | 50.14 | 50.14 | 50.14 | 0.02% | 216,405 |
| Dec 12, 2025 | 50.14 | 50.15 | 50.13 | 50.13 | 50.13 | - | 216,898 |
| Dec 11, 2025 | 50.13 | 50.14 | 50.13 | 50.13 | 50.13 | 0.02% | 324,542 |
| Dec 10, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 50.12 | 0.02% | 230,895 |
| Dec 9, 2025 | 50.12 | 50.12 | 50.11 | 50.11 | 50.11 | -0.02% | 276,184 |
| Dec 8, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 50.12 | 0.02% | 173,262 |
| Dec 5, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 50.11 | - | 183,864 |
| Dec 4, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 50.11 | 0.04% | 108,132 |
| Dec 3, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 50.09 | - | 106,279 |
| Dec 2, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 50.09 | 0.02% | 374,700 |
| Dec 1, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 50.08 | -0.28% | 602,391 |
| Nov 28, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 50.07 | - | 303,170 |
| Nov 27, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 50.07 | 0.02% | 168,180 |
| Nov 26, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 50.06 | 0.02% | 274,268 |
| Nov 25, 2025 | 50.20 | 50.20 | 50.19 | 50.20 | 50.05 | - | 342,334 |
| Nov 24, 2025 | 50.20 | 50.20 | 50.19 | 50.20 | 50.05 | 0.04% | 342,963 |
| Nov 21, 2025 | 50.18 | 50.20 | 50.18 | 50.18 | 50.03 | -0.02% | 244,176 |
| Nov 20, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 50.04 | 0.04% | 174,148 |
| Nov 19, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 50.02 | - | 319,588 |
| Nov 18, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 50.02 | 0.04% | 858,648 |
| Nov 17, 2025 | 50.16 | 50.16 | 50.15 | 50.15 | 50.00 | -0.02% | 333,179 |
| Nov 14, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 50.01 | 0.02% | 464,119 |
| Nov 13, 2025 | 50.15 | 50.15 | 50.14 | 50.15 | 50.00 | 0.02% | 232,333 |
| Nov 12, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.99 | 0.04% | 418,844 |
| Nov 11, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.97 | -0.02% | 183,022 |
| Nov 10, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.98 | 0.02% | 214,293 |
| Nov 7, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.97 | - | 205,701 |
| Nov 6, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.97 | 0.06% | 391,757 |
| Nov 5, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.94 | - | 221,255 |
| Nov 4, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.94 | - | 278,442 |
| Nov 3, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.94 | -0.30% | 345,667 |
| Oct 31, 2025 | 50.23 | 50.25 | 50.23 | 50.24 | 49.93 | - | 1,643,761 |
| Oct 30, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 49.93 | 0.06% | 236,606 |
| Oct 29, 2025 | 50.21 | 50.22 | 50.21 | 50.21 | 49.90 | - | 188,706 |
| Oct 28, 2025 | 50.22 | 50.22 | 50.21 | 50.21 | 49.90 | - | 770,059 |
| Oct 27, 2025 | 50.21 | 50.22 | 50.20 | 50.21 | 49.90 | - | 221,514 |
| Oct 24, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 49.90 | 0.02% | 145,222 |
| Oct 23, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 49.89 | 0.04% | 299,529 |
| Oct 22, 2025 | 50.18 | 50.19 | 50.18 | 50.18 | 49.87 | - | 208,438 |
| Oct 21, 2025 | 50.17 | 50.18 | 50.17 | 50.18 | 49.87 | 0.02% | 141,688 |