Betashares S&P Global High Dividend Aristocrats ETF (ASX:INCM)
Australia · Delayed Price · Currency is AUD 19.37
+0.01 (0.05%)
Oct 10, 2025, 3:58 PM AEST
ASX:INCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19.36 | 19.50 | 19.32 | 19.37 | 19.37 | 0.05% | 8,240 |
| Oct 9, 2025 | 19.44 | 19.50 | 19.35 | 19.36 | 19.36 | -0.36% | 22,707 |
| Oct 8, 2025 | 19.43 | 19.49 | 19.36 | 19.43 | 19.43 | 0.73% | 14,141 |
| Oct 7, 2025 | 19.45 | 19.45 | 19.29 | 19.29 | 19.29 | -0.72% | 7,906 |
| Oct 6, 2025 | 19.53 | 19.54 | 19.41 | 19.43 | 19.43 | -0.46% | 21,453 |
| Oct 5, 2025 | 19.53 | 19.53 | 19.52 | 19.52 | 19.52 | 0.41% | 11 |
| Oct 3, 2025 | 19.43 | 19.44 | 19.35 | 19.44 | 19.44 | 0.62% | 9,794 |
| Oct 2, 2025 | 19.27 | 19.39 | 19.27 | 19.32 | 19.32 | 0.31% | 9,979 |
| Oct 1, 2025 | 19.38 | 19.38 | 19.21 | 19.26 | 19.26 | 0.05% | 4,323 |
| Sep 30, 2025 | 19.39 | 19.39 | 19.25 | 19.25 | 19.10 | -1.23% | 17,393 |
| Sep 29, 2025 | 19.42 | 19.53 | 19.42 | 19.49 | 19.34 | 0.31% | 4,138 |
| Sep 26, 2025 | 19.35 | 19.46 | 19.35 | 19.43 | 19.28 | 0.52% | 1,258 |
| Sep 25, 2025 | 19.25 | 19.36 | 19.25 | 19.33 | 19.18 | 0.26% | 14,343 |
| Sep 24, 2025 | 19.33 | 19.34 | 19.25 | 19.28 | 19.13 | -0.16% | 34,172 |
| Sep 23, 2025 | 19.33 | 19.38 | 19.30 | 19.31 | 19.16 | 0.05% | 10,794 |
| Sep 22, 2025 | 19.32 | 19.34 | 19.21 | 19.30 | 19.15 | 0.36% | 13,602 |
| Sep 19, 2025 | 19.27 | 19.29 | 19.21 | 19.23 | 19.08 | 0.16% | 3,254 |
| Sep 18, 2025 | 19.04 | 19.25 | 19.04 | 19.20 | 19.06 | 0.89% | 8,797 |
| Sep 17, 2025 | 19.03 | 19.05 | 19.00 | 19.03 | 18.89 | -0.10% | 5,083 |
| Sep 16, 2025 | 19.06 | 19.09 | 19.02 | 19.05 | 18.91 | 0.11% | 17,171 |
| Sep 15, 2025 | 19.07 | 19.11 | 19.03 | 19.03 | 18.89 | -0.37% | 10,409 |
| Sep 12, 2025 | 19.10 | 19.10 | 19.03 | 19.10 | 18.96 | 0.10% | 5,304 |
| Sep 11, 2025 | 19.05 | 19.12 | 19.05 | 19.08 | 18.94 | 0.10% | 6,527 |
| Sep 10, 2025 | 19.16 | 19.16 | 19.05 | 19.06 | 18.92 | -0.26% | 4,926 |
| Sep 9, 2025 | 19.17 | 19.17 | 19.08 | 19.11 | 18.97 | -0.57% | 8,081 |
| Sep 8, 2025 | 19.27 | 19.27 | 19.21 | 19.22 | 19.08 | -0.57% | 10,600 |
| Sep 5, 2025 | 19.24 | 19.33 | 19.24 | 19.33 | 19.18 | 0.47% | 18,800 |
| Sep 4, 2025 | 19.17 | 19.24 | 19.10 | 19.24 | 19.09 | 0.37% | 6,937 |
| Sep 3, 2025 | 19.25 | 19.25 | 19.15 | 19.17 | 19.02 | -0.47% | 6,745 |
| Sep 2, 2025 | 19.22 | 19.27 | 19.20 | 19.26 | 19.11 | -0.16% | 5,134 |
| Sep 1, 2025 | 19.25 | 19.29 | 19.14 | 19.29 | 19.14 | 0.10% | 37,408 |
| Aug 29, 2025 | 19.31 | 19.31 | 19.24 | 19.27 | 19.12 | -0.31% | 24,485 |
| Aug 28, 2025 | 19.27 | 19.33 | 19.24 | 19.33 | 19.18 | 0.31% | 4,736 |
| Aug 27, 2025 | 19.31 | 19.33 | 19.22 | 19.27 | 19.12 | -0.21% | 3,612 |
| Aug 26, 2025 | 19.50 | 19.50 | 19.23 | 19.31 | 19.16 | -0.67% | 20,310 |
| Aug 25, 2025 | 19.67 | 19.86 | 19.41 | 19.44 | 19.29 | -0.10% | 7,757 |
| Aug 22, 2025 | 19.48 | 19.48 | 19.43 | 19.46 | 19.31 | -0.10% | 11,117 |
| Aug 21, 2025 | 19.40 | 19.52 | 19.36 | 19.48 | 19.33 | 0.62% | 10,827 |
| Aug 20, 2025 | 19.30 | 19.40 | 19.30 | 19.36 | 19.21 | 0.78% | 13,529 |
| Aug 19, 2025 | 19.20 | 19.22 | 19.18 | 19.21 | 19.06 | 0.10% | 9,061 |
| Aug 18, 2025 | 19.21 | 19.21 | 19.15 | 19.19 | 19.04 | -0.36% | 36,775 |
| Aug 15, 2025 | 19.20 | 19.27 | 19.20 | 19.26 | 19.11 | 1.26% | 17,973 |
| Aug 14, 2025 | 19.04 | 19.05 | 18.99 | 19.02 | 18.87 | 0.21% | 35,721 |
| Aug 13, 2025 | 19.00 | 19.00 | 18.95 | 18.98 | 18.83 | 0.42% | 4,776 |
| Aug 12, 2025 | 19.09 | 19.09 | 18.85 | 18.90 | 18.75 | -0.42% | 29,119 |
| Aug 11, 2025 | 18.81 | 19.05 | 18.80 | 18.98 | 18.83 | 0.96% | 70,592 |
| Aug 8, 2025 | 18.74 | 18.86 | 18.74 | 18.80 | 18.65 | 0.32% | 1,895 |
| Aug 7, 2025 | 18.75 | 18.80 | 18.74 | 18.74 | 18.59 | 0.16% | 22,221 |
| Aug 6, 2025 | 18.79 | 18.81 | 18.70 | 18.71 | 18.56 | -0.37% | 31,839 |
| Aug 5, 2025 | 18.75 | 18.81 | 18.73 | 18.78 | 18.63 | 0.97% | 5,228 |