BetaShares Europe ETF - Currency Hedged (ASX:HEUR)
Australia · Delayed Price · Currency is AUD 15.73
-0.28 (-1.75%)
Aug 1, 2025, 3:45 PM AEST
ASX:HEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.10 | 16.10 | 15.71 | 15.73 | 15.73 | -1.75% | 14,263 |
| Jul 31, 2025 | 16.05 | 16.07 | 16.00 | 16.01 | 16.01 | 0.25% | 16,646 |
| Jul 30, 2025 | 16.05 | 16.07 | 15.96 | 15.97 | 15.97 | 0.19% | 131,020 |
| Jul 29, 2025 | 15.97 | 15.98 | 15.92 | 15.94 | 15.94 | -1.36% | 6,160 |
| Jul 28, 2025 | 16.12 | 16.16 | 16.12 | 16.16 | 16.16 | 1.06% | 18,934 |
| Jul 25, 2025 | 16.04 | 16.04 | 15.97 | 15.99 | 15.99 | -1.05% | 4,098 |
| Jul 24, 2025 | 16.10 | 16.18 | 16.10 | 16.16 | 16.16 | 1.25% | 22,413 |
| Jul 23, 2025 | 15.89 | 15.98 | 15.85 | 15.96 | 15.96 | 0.44% | 13,293 |
| Jul 22, 2025 | 15.94 | 15.94 | 15.86 | 15.89 | 15.89 | -0.31% | 8,983 |
| Jul 21, 2025 | 15.99 | 15.99 | 15.92 | 15.94 | 15.94 | -0.87% | 2,745 |
| Jul 18, 2025 | 16.00 | 16.10 | 16.00 | 16.08 | 16.08 | 0.50% | 7,881 |
| Jul 17, 2025 | 16.00 | 16.00 | 15.91 | 16.00 | 16.00 | 0.63% | 50,278 |
| Jul 16, 2025 | 15.96 | 15.96 | 15.90 | 15.90 | 15.90 | -0.75% | 2,209 |
| Jul 15, 2025 | 16.04 | 16.12 | 16.01 | 16.02 | 16.02 | 0.75% | 2,371 |
| Jul 14, 2025 | 16.13 | 16.13 | 15.90 | 15.90 | 15.90 | -1.43% | 1,236 |
| Jul 11, 2025 | 16.13 | 16.15 | 16.11 | 16.13 | 16.13 | -0.25% | 4,306 |
| Jul 10, 2025 | 16.06 | 16.20 | 16.06 | 16.17 | 16.17 | 1.06% | 3,044 |
| Jul 9, 2025 | 15.89 | 16.01 | 15.89 | 16.00 | 16.00 | 0.69% | 2,531 |
| Jul 8, 2025 | 15.88 | 15.89 | 15.86 | 15.89 | 15.89 | 0.70% | 7,761 |
| Jul 7, 2025 | 15.69 | 15.79 | 15.69 | 15.78 | 15.78 | -0.25% | 3,328 |
| Jul 4, 2025 | 15.87 | 15.87 | 15.82 | 15.82 | 15.82 | -0.32% | 9,489 |
| Jul 3, 2025 | 15.96 | 15.96 | 15.86 | 15.87 | 15.87 | 0.44% | 1,754 |
| Jul 2, 2025 | 15.82 | 15.82 | 15.77 | 15.80 | 15.80 | -0.25% | 9,482 |
| Jul 1, 2025 | 16.20 | 16.20 | 15.78 | 15.84 | 15.84 | -0.38% | 26,876 |
| Jun 30, 2025 | 15.87 | 15.90 | 15.86 | 15.90 | 15.90 | 1.27% | 648 |
| Jun 27, 2025 | 15.69 | 15.71 | 15.67 | 15.70 | 15.70 | 0.26% | 13,921 |
| Jun 26, 2025 | 15.68 | 15.68 | 15.60 | 15.66 | 15.66 | -0.82% | 8,007 |
| Jun 25, 2025 | 15.90 | 15.90 | 15.75 | 15.79 | 15.79 | 0.57% | 11,962 |
| Jun 24, 2025 | 15.00 | 15.72 | 15.00 | 15.70 | 15.70 | 1.42% | 22,289 |
| Jun 23, 2025 | 15.51 | 15.51 | 15.40 | 15.48 | 15.48 | -0.58% | 25,868 |
| Jun 20, 2025 | 15.75 | 15.75 | 15.50 | 15.57 | 15.57 | 0.06% | 13,587 |
| Jun 19, 2025 | 15.65 | 15.65 | 15.56 | 15.56 | 15.56 | -0.70% | 34,185 |
| Jun 18, 2025 | 16.00 | 16.00 | 15.64 | 15.67 | 15.67 | -0.44% | 28,633 |
| Jun 17, 2025 | 15.72 | 15.77 | 15.70 | 15.74 | 15.74 | 0.13% | 9,249 |
| Jun 16, 2025 | 15.70 | 15.72 | 15.64 | 15.72 | 15.72 | 0.51% | 21,543 |
| Jun 13, 2025 | 15.91 | 15.91 | 15.62 | 15.64 | 15.64 | -1.57% | 20,665 |
| Jun 12, 2025 | 16.20 | 16.20 | 15.89 | 15.89 | 15.89 | -0.81% | 4,889 |
| Jun 11, 2025 | 16.14 | 16.14 | 15.99 | 16.02 | 16.02 | -0.19% | 4,857 |
| Jun 10, 2025 | 16.02 | 16.08 | 16.01 | 16.05 | 16.05 | 0.06% | 4,072 |
| Jun 6, 2025 | 16.00 | 16.04 | 16.00 | 16.04 | 16.04 | -0.06% | 7,951 |
| Jun 5, 2025 | 16.02 | 16.05 | 16.02 | 16.05 | 16.05 | 0.56% | 3,726 |
| Jun 4, 2025 | 15.97 | 15.97 | 15.92 | 15.96 | 15.96 | 0.38% | 11,743 |
| Jun 3, 2025 | 15.93 | 15.93 | 15.89 | 15.90 | 15.90 | 0.38% | 1,636 |
| Jun 2, 2025 | 16.03 | 16.03 | 15.84 | 15.84 | 15.84 | -0.75% | 10,954 |
| May 30, 2025 | 15.89 | 15.98 | 15.89 | 15.96 | 15.96 | -0.99% | 14,787 |
| May 29, 2025 | 16.06 | 16.17 | 16.06 | 16.12 | 16.12 | 0.44% | 16,521 |
| May 28, 2025 | 16.13 | 16.13 | 16.05 | 16.05 | 16.05 | 0.56% | 20,943 |
| May 27, 2025 | 15.99 | 16.04 | 15.95 | 15.96 | 15.96 | -0.19% | 285,164 |
| May 26, 2025 | 16.10 | 16.10 | 15.92 | 15.99 | 15.99 | -0.25% | 12,725 |
| May 23, 2025 | 16.05 | 16.06 | 16.00 | 16.03 | 16.03 | 0.12% | 8,543 |