Skip to main content
logo
BetaShares Managed Risk Australian Share Fund (ASX:AUST)
Australia flag Australia · Delayed Price · Currency is AUD
18.11
-0.10 (-0.55%)
Sep 1, 2026, 10:30 AM AEST

ASX:AUST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202618.2018.2118.2018.2118.210.28%89
Aug 28, 202618.1418.2318.1418.1618.160.33%608
Aug 27, 202618.1518.1818.1018.1018.10-1.63%1,271
Aug 26, 202618.4018.4018.4018.4018.400.27%41
Aug 25, 202618.2618.3518.2618.3518.350.94%8,154
Aug 24, 202618.2418.2418.0918.1818.180.50%1,647
Aug 21, 202618.1118.1618.0918.0918.09-0.22%3,623
Aug 20, 202618.1318.1318.1318.1318.130.11%20
Aug 19, 202618.0918.1118.0918.1118.11-0.22%19
Aug 18, 202618.1218.1518.1218.1518.15-0.11%84
Aug 17, 202618.1718.1718.1718.1718.170.06%1
Aug 14, 202618.2418.2418.1618.1618.16-0.82%23
Aug 13, 202618.3118.3118.3018.3118.31-0.27%303
Aug 12, 202618.3618.3618.3618.3618.36-0.70%2
Aug 11, 202618.4718.5118.4718.4918.490.33%1,629
Aug 10, 202618.5018.5018.4118.4318.43-0.16%808
Aug 7, 202618.4918.5218.4618.4618.460.11%44
Aug 5, 202618.2518.4418.2518.4418.440.82%1,466
Aug 4, 202618.0518.2918.0518.2918.291.72%11
Aug 3, 202617.9817.9817.9817.9817.980.22%902
Jul 31, 202617.9417.9417.9417.9417.94-0.50%17
Jul 30, 202618.0018.0318.0018.0318.03-0.55%13
Jul 29, 202618.1118.1318.1118.1318.131.97%24
Jul 28, 202617.7917.7917.7817.7817.78-0.06%146
Jul 27, 202617.7317.8417.7317.7917.791.14%535
Jul 24, 202617.6617.6617.5817.5917.59-1.57%2,414
Jul 23, 202617.8717.8717.8717.8717.870.90%11
Jul 22, 202617.7117.7117.7117.7117.710.45%11
Jul 21, 202617.6517.6517.6317.6317.63-0.28%65
Jul 20, 202617.7017.7117.6717.6817.680.23%156
Jul 17, 202617.6317.6617.6217.6417.64-0.23%663
Jul 16, 202617.7117.7417.6717.6817.68-59,827
Jul 15, 202617.7117.7717.6817.6817.680.17%9,704
Jul 13, 202617.7017.7017.6517.6517.650.51%974
Jul 9, 202617.6117.6117.5617.5617.56-0.34%82
Jul 8, 202617.6217.6217.6217.6217.62-0.28%1,589
Jul 7, 202617.6917.6917.6717.6717.67-0.34%13
Jul 6, 202617.7217.7317.7117.7317.730.23%15
Jul 3, 202617.6917.7017.6917.6917.691.09%47
Jul 2, 202617.5417.5717.5017.5017.500.57%49
Jul 1, 202617.5517.5517.4017.4017.40-1.33%3,746
Jun 29, 202617.8917.9017.8817.8817.630.56%57
Jun 26, 202617.8517.8517.7817.7817.54-0.50%637
Jun 24, 202617.9017.9117.8717.8717.620.11%19
Jun 23, 202617.8917.8917.8517.8517.61-0.50%12,216
Jun 22, 202617.8517.9417.8517.9417.690.39%404
Jun 19, 202617.8717.9117.8717.8717.62-0.50%2,485
Jun 18, 202618.1118.1117.9617.9617.71-0.72%510
Jun 17, 202618.0918.0918.0918.0917.840.67%695
Jun 16, 202617.9717.9717.9717.9717.72-0.39%1,076