Skip to main content
logo
BetaShares Managed Risk Australian Share Fund (ASX:AUST)
Australia flag Australia · Delayed Price · Currency is AUD
18.00
+0.12 (0.67%)
Oct 30, 2026, 3:30 PM AEDT

ASX:AUST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202618.0918.0918.0018.0018.000.67%9
Oct 29, 202617.9117.9117.8817.8817.880.17%1,757
Oct 28, 202617.8517.8517.8517.8517.85-50
Oct 27, 202617.8517.8517.8517.8517.850.34%45
Oct 26, 202617.6817.7917.6817.7917.79-0.06%313
Oct 23, 202617.7417.8017.7417.8017.800.23%5,957
Oct 22, 202617.7817.7817.7617.7617.76-0.11%7
Oct 21, 202617.7717.7817.7717.7817.78-0.22%14,348
Oct 20, 202617.8217.8217.8217.8217.820.68%1,140
Oct 19, 202617.8417.8617.7017.7017.700.23%2,816
Oct 15, 202617.5417.6617.5417.6617.66-0.56%574
Oct 13, 202617.7517.7617.7517.7617.76-0.11%360
Oct 12, 202617.6717.7817.6717.7817.781.08%1,514
Oct 9, 202617.5917.5917.5917.5917.590.17%435
Oct 8, 202617.6617.6617.5617.5617.56-0.73%1,105
Oct 7, 202617.6917.6917.6917.6917.690.11%91
Oct 6, 202617.6817.6817.6617.6717.670.17%6,832
Oct 5, 202617.6217.6417.6117.6417.640.40%1,869
Oct 2, 202617.5317.5917.5117.5717.57-0.34%23,657
Oct 1, 202617.7017.7017.6317.6317.63-0.84%244
Sep 30, 202617.7817.7817.7817.7817.780.97%11
Sep 28, 202617.6417.6417.6117.6117.61-2
Sep 25, 202617.5617.6117.5617.6117.61-0.23%75
Sep 24, 202617.6517.6517.6517.6517.65-0.40%2
Sep 23, 202617.7017.7217.7017.7217.72-0.11%345
Sep 22, 202617.7417.7417.7117.7417.740.74%93
Sep 18, 202617.7217.7217.6117.6117.61-0.34%35
Sep 17, 202617.7117.7117.6717.6717.670.17%68
Sep 16, 202617.6417.6417.6417.6417.640.28%74
Sep 15, 202617.5917.5917.5917.5917.59-0.79%17
Sep 14, 202617.7217.7417.7217.7317.730.11%43
Sep 11, 202617.6617.7117.6617.7117.71-0.45%24
Sep 10, 202617.7117.7917.7117.7917.79-1.17%8,042
Sep 9, 202617.9618.0017.9618.0018.00-0.88%713
Sep 7, 202618.2318.2318.1618.1618.161.00%72
Sep 2, 202617.9818.0017.9817.9817.98-0.72%3,765
Sep 1, 202618.1118.1118.1118.1118.11-0.55%384
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