Skip to main content
logo
BetaShares Managed Risk Australian Share Fund (ASX:AUST)
Australia flag Australia · Delayed Price · Currency is AUD
18.15
+0.09 (0.50%)
Apr 14, 2026, 3:31 PM AEST

ASX:AUST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202618.1418.1518.1418.1518.150.50%134
Apr 13, 202618.0818.0818.0218.0618.06-0.14%129
Apr 10, 202618.0918.0918.0918.0918.090.25%1
Apr 9, 202618.0818.0818.0418.0418.04-0.06%60
Apr 8, 202618.0618.0618.0418.0518.051.35%6,265
Apr 7, 202617.7117.8117.7117.8117.811.48%2,087
Apr 2, 202617.5517.5517.5517.5517.55-0.62%83
Apr 1, 202617.6617.6617.6617.6617.660.91%289
Mar 31, 202617.3517.5017.3517.5017.500.34%6,035
Mar 30, 202617.4117.4417.3517.4417.44-0.46%1,627
Mar 27, 202617.5017.5217.5017.5217.520.06%17
Mar 26, 202617.5317.5617.5117.5117.51-0.40%483
Mar 25, 202617.4517.5817.4517.5817.580.98%6,049
Mar 24, 202617.3817.4117.3717.4117.410.23%491
Mar 23, 202617.2617.3717.2517.3717.37-0.52%5,084
Mar 20, 202617.4517.4617.4317.4617.46-0.46%5,953
Mar 19, 202617.5417.5417.5417.5417.54-0.74%51
Mar 18, 202617.6717.6917.6717.6717.67-0.06%3,160
Mar 17, 202617.6817.6817.6817.6817.680.34%372
Mar 16, 202617.6117.6317.6117.6217.62-0.51%119
Mar 13, 202617.7117.7117.7117.7117.710.17%3
Mar 12, 202617.6517.6817.6517.6817.68-0.95%2,374
Mar 11, 202617.8517.8517.8517.8517.851.88%57
Mar 9, 202617.6417.6417.3717.5217.52-2.72%2,490
Mar 6, 202618.0118.0118.0118.0118.01-0.99%4
Mar 5, 202618.1918.1918.1918.1918.19-0.87%68
Mar 3, 202618.5318.5318.3418.3518.35-0.86%36
Mar 2, 202618.4918.5218.4918.5118.51-0.27%1,191
Feb 27, 202618.5018.5618.5018.5618.560.38%10,087
Feb 26, 202618.5518.5518.4918.4918.490.27%7,143
Feb 25, 202618.4418.4418.4418.4418.441.21%800
Feb 24, 202618.2218.2218.2218.2218.22-0.05%1,168
Feb 23, 202618.2318.2318.2318.2318.23-0.55%24
Feb 20, 202618.3018.3318.2918.3318.33-551
Feb 19, 202618.3418.3418.3318.3318.331.61%492
Feb 16, 202618.0418.0818.0418.0418.040.06%1,153
Feb 13, 202618.1118.1418.0218.0318.03-1.04%1,536
Feb 12, 202618.2818.3118.2118.2218.220.33%3,610
Feb 11, 202618.0018.1618.0018.1618.161.06%1,722
Feb 10, 202617.9717.9717.9717.9717.970.17%934
Feb 9, 202617.8717.9617.8717.9417.941.70%195
Feb 6, 202617.8517.8517.6417.6417.64-2.11%117
Feb 5, 202618.0018.0218.0018.0218.02-0.28%362
Feb 4, 202617.9018.1117.9018.0718.070.56%3,505
Feb 3, 202617.9717.9717.9417.9717.971.35%625
Feb 2, 202617.9417.9417.7317.7317.73-1.50%1,131
Jan 30, 202618.1218.1718.0018.0018.00-0.22%457
Jan 29, 202617.9718.0417.9718.0418.04-0.28%33
Jan 28, 202618.1518.1618.0718.0918.09-7,279
Jan 27, 202618.0918.1018.0918.0918.090.78%1,022