BetaShares Europe ETF - Currency Hedged (ASX:HEUR)
Australia · Delayed Price · Currency is AUD 17.19
+0.01 (0.06%)
At close: Dec 5, 2025
ASX:HEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.15 | 17.19 | 17.15 | 17.19 | 17.19 | 0.06% | 5,834 |
| Dec 4, 2025 | 17.18 | 17.20 | 17.13 | 17.18 | 17.18 | 0.59% | 4,429 |
| Dec 3, 2025 | 17.08 | 17.09 | 17.06 | 17.08 | 17.08 | 0.59% | 190 |
| Dec 2, 2025 | 17.50 | 17.50 | 16.98 | 16.98 | 16.98 | 0.12% | 991 |
| Dec 1, 2025 | 17.18 | 17.18 | 16.95 | 16.96 | 16.96 | -0.12% | 6,008 |
| Nov 28, 2025 | 16.98 | 16.98 | 16.90 | 16.98 | 16.98 | 0.24% | 10,631 |
| Nov 27, 2025 | 16.92 | 16.95 | 16.92 | 16.94 | 16.94 | 0.65% | 2,280 |
| Nov 26, 2025 | 16.82 | 16.84 | 16.80 | 16.83 | 16.83 | 1.51% | 5,235 |
| Nov 25, 2025 | 17.20 | 17.20 | 16.54 | 16.58 | 16.58 | -0.36% | 1,497 |
| Nov 24, 2025 | 16.45 | 16.68 | 16.45 | 16.64 | 16.64 | 1.16% | 1,856 |
| Nov 21, 2025 | 16.40 | 16.49 | 16.39 | 16.45 | 16.45 | -2.20% | 7,435 |
| Nov 20, 2025 | 17.50 | 17.50 | 16.76 | 16.82 | 16.82 | 1.45% | 24,899 |
| Nov 19, 2025 | 16.71 | 16.71 | 16.55 | 16.58 | 16.58 | -0.60% | 5,336 |
| Nov 18, 2025 | 16.94 | 16.94 | 16.66 | 16.68 | 16.68 | -2.11% | 13,861 |
| Nov 17, 2025 | 17.50 | 17.50 | 17.02 | 17.04 | 17.04 | -0.81% | 8,674 |
| Nov 14, 2025 | 17.22 | 17.22 | 17.04 | 17.18 | 17.18 | -1.04% | 17,164 |
| Nov 13, 2025 | 17.32 | 17.41 | 17.32 | 17.36 | 17.36 | 0.87% | 16,449 |
| Nov 12, 2025 | 17.31 | 17.35 | 17.19 | 17.21 | 17.21 | 0.64% | 6,589 |
| Nov 11, 2025 | 17.05 | 17.11 | 17.05 | 17.10 | 17.10 | 0.88% | 889 |
| Nov 10, 2025 | 16.95 | 16.95 | 16.90 | 16.95 | 16.95 | 0.77% | 3,539 |
| Nov 7, 2025 | 16.95 | 16.95 | 16.80 | 16.82 | 16.82 | -1.29% | 4,676 |
| Nov 6, 2025 | 17.07 | 17.08 | 17.00 | 17.04 | 17.04 | 0.89% | 2,210 |
| Nov 5, 2025 | 17.00 | 17.00 | 16.78 | 16.89 | 16.89 | -0.94% | 5,711 |
| Nov 4, 2025 | 17.17 | 17.17 | 17.01 | 17.05 | 17.05 | -0.29% | 1,409 |
| Nov 3, 2025 | 17.50 | 17.50 | 17.05 | 17.10 | 17.10 | -0.23% | 2,204 |
| Oct 31, 2025 | 17.16 | 17.17 | 17.12 | 17.14 | 17.14 | -0.12% | 798 |
| Oct 30, 2025 | 17.21 | 17.26 | 17.15 | 17.16 | 17.16 | -0.06% | 6,739 |
| Oct 29, 2025 | 17.25 | 17.25 | 17.15 | 17.17 | 17.17 | -0.06% | 1,905 |
| Oct 28, 2025 | 17.22 | 17.22 | 17.17 | 17.18 | 17.18 | 0.17% | 965 |
| Oct 27, 2025 | 17.20 | 17.22 | 17.15 | 17.15 | 17.15 | 0.06% | 2,747 |
| Oct 24, 2025 | 17.13 | 17.14 | 17.10 | 17.14 | 17.14 | 0.82% | 1,098 |
| Oct 23, 2025 | 17.06 | 17.06 | 16.98 | 17.00 | 17.00 | -0.58% | 2,249 |
| Oct 22, 2025 | 17.12 | 17.12 | 17.04 | 17.10 | 17.10 | -0.23% | 11,919 |
| Oct 21, 2025 | 17.08 | 17.17 | 17.08 | 17.14 | 17.14 | 1.00% | 8,161 |
| Oct 20, 2025 | 17.00 | 17.00 | 16.87 | 16.97 | 16.97 | 0.95% | 1,451 |
| Oct 17, 2025 | 16.84 | 16.85 | 16.80 | 16.81 | 16.81 | 0.12% | 616 |
| Oct 16, 2025 | 17.17 | 17.17 | 16.75 | 16.79 | 16.79 | -0.06% | 7,591 |
| Oct 15, 2025 | 17.30 | 17.30 | 16.75 | 16.80 | 16.80 | 0.48% | 7,805 |
| Oct 14, 2025 | 16.80 | 16.80 | 16.72 | 16.72 | 16.72 | 0.24% | 12,770 |
| Oct 13, 2025 | 16.71 | 16.71 | 16.64 | 16.68 | 16.68 | -1.30% | 14,350 |
| Oct 10, 2025 | 16.98 | 16.98 | 16.90 | 16.90 | 16.90 | -0.29% | 9,412 |
| Oct 9, 2025 | 16.99 | 17.00 | 16.94 | 16.95 | 16.95 | 0.53% | 4,853 |
| Oct 8, 2025 | 16.93 | 16.93 | 16.84 | 16.86 | 16.86 | -0.30% | 677 |
| Oct 7, 2025 | 16.99 | 17.05 | 16.90 | 16.91 | 16.91 | -0.24% | 484 |
| Oct 6, 2025 | 17.03 | 17.03 | 16.92 | 16.95 | 16.95 | -0.24% | 3,122 |
| Oct 3, 2025 | 16.86 | 16.99 | 16.86 | 16.99 | 16.99 | 1.25% | 6,906 |
| Oct 2, 2025 | 16.76 | 16.80 | 16.76 | 16.78 | 16.78 | 1.64% | 492 |
| Oct 1, 2025 | 16.52 | 16.54 | 16.50 | 16.51 | 16.51 | 0.36% | 10,770 |
| Sep 30, 2025 | 16.45 | 16.46 | 16.41 | 16.45 | 16.45 | - | 2,817 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.32 | 16.45 | 16.45 | 1.04% | 6,919 |