Betashares Australian Dividend Harvester Fund (ASX:HVST)
Australia · Delayed Price · Currency is AUD 13.96
-0.03 (-0.21%)
Oct 10, 2025, 3:57 PM AEST
ASX:HVST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.98 | 13.99 | 13.93 | 13.96 | 13.96 | -0.21% | 38,841 |
| Oct 9, 2025 | 14.00 | 14.02 | 13.95 | 13.99 | 13.99 | 0.29% | 26,431 |
| Oct 8, 2025 | 13.96 | 13.97 | 13.91 | 13.95 | 13.95 | -0.07% | 99,987 |
| Oct 7, 2025 | 14.06 | 14.07 | 13.95 | 13.96 | 13.96 | -0.36% | 49,901 |
| Oct 6, 2025 | 14.11 | 14.11 | 14.01 | 14.01 | 14.01 | -0.71% | 29,502 |
| Oct 5, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.50% | 506 |
| Oct 3, 2025 | 14.00 | 14.05 | 13.96 | 14.04 | 14.04 | 0.29% | 24,530 |
| Oct 2, 2025 | 13.87 | 14.03 | 13.87 | 14.00 | 14.00 | 1.23% | 54,079 |
| Oct 1, 2025 | 13.90 | 13.90 | 13.78 | 13.83 | 13.83 | -0.72% | 32,556 |
| Sep 30, 2025 | 13.91 | 13.99 | 13.91 | 13.93 | 13.86 | 0.14% | 24,830 |
| Sep 29, 2025 | 13.82 | 13.95 | 13.82 | 13.91 | 13.84 | 0.87% | 32,349 |
| Sep 26, 2025 | 13.91 | 13.91 | 13.75 | 13.79 | 13.73 | -0.14% | 21,227 |
| Sep 25, 2025 | 13.75 | 13.83 | 13.75 | 13.81 | 13.75 | 0.29% | 31,256 |
| Sep 24, 2025 | 13.91 | 13.91 | 13.75 | 13.77 | 13.71 | -1.01% | 49,117 |
| Sep 23, 2025 | 13.84 | 13.96 | 13.84 | 13.91 | 13.84 | 0.14% | 14,147 |
| Sep 22, 2025 | 13.95 | 13.95 | 13.82 | 13.89 | 13.82 | 0.65% | 6,702 |
| Sep 19, 2025 | 13.85 | 13.88 | 13.80 | 13.80 | 13.74 | 0.07% | 28,048 |
| Sep 18, 2025 | 13.89 | 13.89 | 13.75 | 13.79 | 13.73 | -0.51% | 62,907 |
| Sep 17, 2025 | 13.96 | 13.96 | 13.85 | 13.86 | 13.80 | -0.93% | 23,384 |
| Sep 16, 2025 | 13.94 | 13.99 | 13.93 | 13.99 | 13.92 | 0.36% | 12,167 |
| Sep 15, 2025 | 13.94 | 13.94 | 13.85 | 13.94 | 13.87 | - | 34,229 |
| Sep 12, 2025 | 13.90 | 13.97 | 13.90 | 13.94 | 13.87 | 0.80% | 9,624 |
| Sep 11, 2025 | 13.90 | 13.90 | 13.81 | 13.83 | 13.77 | -0.50% | 41,975 |
| Sep 10, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.83 | 0.51% | 6,349 |
| Sep 9, 2025 | 13.91 | 13.91 | 13.80 | 13.83 | 13.77 | -0.43% | 31,664 |
| Sep 8, 2025 | 13.93 | 13.93 | 13.87 | 13.89 | 13.82 | -1.07% | 24,233 |
| Sep 5, 2025 | 13.91 | 14.04 | 13.91 | 14.04 | 13.97 | 1.01% | 32,252 |
| Sep 4, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.83 | 1.39% | 47,542 |
| Sep 3, 2025 | 13.96 | 13.96 | 13.69 | 13.71 | 13.64 | -1.58% | 39,836 |
| Sep 2, 2025 | 13.99 | 13.99 | 13.93 | 13.93 | 13.86 | -0.36% | 31,968 |
| Sep 1, 2025 | 14.14 | 14.14 | 13.95 | 13.98 | 13.91 | -0.92% | 117,169 |
| Aug 29, 2025 | 14.19 | 14.19 | 14.08 | 14.11 | 13.97 | -0.21% | 40,147 |
| Aug 28, 2025 | 14.13 | 14.14 | 14.08 | 14.14 | 14.00 | 0.43% | 23,361 |
| Aug 27, 2025 | 14.10 | 14.12 | 14.06 | 14.08 | 13.94 | 0.43% | 29,645 |
| Aug 26, 2025 | 14.15 | 14.15 | 14.01 | 14.02 | 13.88 | -0.57% | 16,860 |
| Aug 25, 2025 | 14.20 | 14.24 | 14.10 | 14.10 | 13.96 | -0.42% | 61,869 |
| Aug 22, 2025 | 14.23 | 14.23 | 14.15 | 14.16 | 14.02 | -0.07% | 26,492 |
| Aug 21, 2025 | 14.08 | 14.18 | 14.08 | 14.17 | 14.03 | 1.07% | 21,867 |
| Aug 20, 2025 | 13.97 | 14.14 | 13.97 | 14.02 | 13.88 | 0.36% | 28,960 |
| Aug 19, 2025 | 14.05 | 14.05 | 13.95 | 13.97 | 13.83 | -0.85% | 42,694 |
| Aug 18, 2025 | 14.07 | 14.11 | 14.05 | 14.09 | 13.95 | 0.14% | 29,674 |
| Aug 15, 2025 | 14.00 | 14.07 | 13.98 | 14.07 | 13.93 | 0.72% | 32,600 |
| Aug 14, 2025 | 14.00 | 14.01 | 13.97 | 13.97 | 13.83 | 0.22% | 16,601 |
| Aug 13, 2025 | 14.02 | 14.05 | 13.90 | 13.94 | 13.80 | -0.50% | 32,068 |
| Aug 12, 2025 | 13.96 | 14.02 | 13.94 | 14.01 | 13.87 | 0.50% | 30,990 |
| Aug 11, 2025 | 13.99 | 13.99 | 13.91 | 13.94 | 13.80 | - | 55,936 |
| Aug 8, 2025 | 13.98 | 13.98 | 13.92 | 13.94 | 13.80 | -0.21% | 24,227 |
| Aug 7, 2025 | 14.02 | 14.02 | 13.97 | 13.97 | 13.83 | -0.36% | 3,445 |
| Aug 6, 2025 | 13.87 | 14.02 | 13.87 | 14.02 | 13.88 | 0.94% | 47,743 |
| Aug 5, 2025 | 13.81 | 13.91 | 13.81 | 13.89 | 13.75 | 1.24% | 37,881 |