Skip to main content
logo
BetaShares Managed Risk Australian Share Fund (ASX:AUST)
Australia flag Australia · Delayed Price · Currency is AUD
17.78
-0.01 (-0.06%)
At close: Jul 28, 2026

ASX:AUST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 202617.9518.0717.9518.0417.790.73%241
Jun 12, 202617.9117.9117.8917.9117.661.53%205
Jun 10, 202617.6817.6917.6417.6417.400.11%115
Jun 9, 202617.6017.6217.4717.6217.38-0.34%246
Jun 5, 202617.6617.6817.6417.6817.44-0.45%54
Jun 4, 202617.7317.7617.7317.7617.52-0.75%98
Jun 3, 202617.9017.9017.9017.9017.650.70%34
Jun 2, 202617.7017.7717.7017.7717.530.57%84
May 28, 202617.7117.7117.6717.6717.43-0.51%282
May 27, 202617.7217.7617.6917.7617.520.23%554
May 26, 202617.6517.7217.6517.7217.48-0.06%3,449
May 25, 202617.7217.7317.7217.7317.49-11
May 22, 202617.7117.7317.7117.7317.490.40%58
May 21, 202617.6217.6817.6217.6617.421.09%5,896
May 20, 202617.5417.5417.4617.4717.23-0.68%990
May 19, 202617.6217.6517.5917.5917.350.63%817
May 18, 202617.5017.5417.4617.4817.24-1.02%2,844
May 15, 202617.7017.7017.6417.6617.420.11%1,642
May 14, 202617.6217.6417.6217.6417.40-0.23%92
May 13, 202617.6117.7017.5817.6817.44-0.34%3,735
May 12, 202617.7417.7417.7417.7417.500.06%15
May 8, 202617.8217.8317.7317.7317.49-1.06%981
May 7, 202617.9217.9217.9217.9217.670.79%1