Betashares Metaverse ETF (ASX:MTAV)
Australia · Delayed Price · Currency is AUD 17.74
-0.08 (-0.45%)
Inactive · Last trade price on Jan 17, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 17.53 | 17.84 | 17.53 | 17.74 | 17.74 | -0.45% | 676 |
| Jan 16, 2025 | 17.80 | 17.86 | 17.80 | 17.82 | 17.82 | 1.71% | 864 |
| Jan 15, 2025 | 17.49 | 17.55 | 17.49 | 17.52 | 17.52 | -0.11% | 3,343 |
| Jan 14, 2025 | 17.48 | 17.55 | 17.45 | 17.54 | 17.54 | 0.29% | 446 |
| Jan 13, 2025 | 17.70 | 17.70 | 17.42 | 17.49 | 17.49 | -0.96% | 3,597 |
| Jan 10, 2025 | 17.74 | 17.74 | 17.58 | 17.66 | 17.66 | 0.11% | 3,941 |
| Jan 9, 2025 | 17.50 | 17.73 | 17.39 | 17.64 | 17.64 | 0.63% | 5,350 |
| Jan 8, 2025 | 17.69 | 17.70 | 17.53 | 17.53 | 17.53 | -1.35% | 287 |
| Jan 7, 2025 | 17.79 | 17.98 | 17.77 | 17.77 | 17.77 | -0.11% | 223 |
| Jan 6, 2025 | 17.70 | 17.85 | 17.70 | 17.79 | 17.79 | 0.79% | 927 |
| Jan 3, 2025 | 17.60 | 17.71 | 17.60 | 17.65 | 17.65 | -0.23% | 2,106 |
| Jan 2, 2025 | 17.66 | 17.70 | 17.63 | 17.69 | 17.69 | 0.23% | 645 |
| Dec 31, 2024 | 17.70 | 17.73 | 17.63 | 17.65 | 17.65 | -0.79% | 93 |
| Dec 30, 2024 | 17.60 | 17.90 | 17.60 | 17.79 | 17.79 | -1.06% | 1,745 |
| Dec 27, 2024 | 17.76 | 18.00 | 17.75 | 17.98 | 17.98 | 1.24% | 2,483 |
| Dec 24, 2024 | 17.84 | 17.84 | 17.74 | 17.76 | 17.76 | -0.50% | 38 |
| Dec 23, 2024 | 17.66 | 17.90 | 17.59 | 17.85 | 17.85 | 1.48% | 19,071 |
| Dec 20, 2024 | 17.67 | 17.68 | 17.59 | 17.59 | 17.59 | -0.90% | 160 |
| Dec 19, 2024 | 17.85 | 17.85 | 17.39 | 17.75 | 17.75 | -1.11% | 6,195 |
| Dec 18, 2024 | 17.85 | 18.00 | 17.69 | 17.95 | 17.95 | - | 12,586 |
| Dec 17, 2024 | 17.42 | 17.95 | 17.42 | 17.95 | 17.95 | 0.50% | 33,421 |
| Dec 16, 2024 | 18.00 | 18.00 | 17.86 | 17.86 | 17.86 | -1.27% | 1,389 |
| Dec 13, 2024 | 17.39 | 18.15 | 17.39 | 18.09 | 18.09 | -0.77% | 25,505 |
| Dec 12, 2024 | 18.27 | 18.27 | 18.15 | 18.23 | 18.23 | 0.72% | 893 |
| Dec 11, 2024 | 18.26 | 18.27 | 17.96 | 18.10 | 18.10 | -0.55% | 284 |
| Dec 10, 2024 | 18.38 | 18.38 | 18.07 | 18.20 | 18.20 | -0.66% | 933 |
| Dec 9, 2024 | 17.95 | 18.32 | 17.95 | 18.32 | 18.32 | 2.00% | 3,877 |
| Dec 6, 2024 | 17.99 | 18.02 | 17.95 | 17.96 | 17.96 | -0.33% | 636 |
| Dec 5, 2024 | 18.03 | 18.04 | 17.97 | 18.02 | 18.02 | 1.24% | 226 |
| Dec 4, 2024 | 17.61 | 17.80 | 17.58 | 17.80 | 17.80 | 1.66% | 6,748 |
| Dec 3, 2024 | 17.48 | 17.51 | 17.40 | 17.51 | 17.51 | 2.28% | 1,948 |
| Dec 2, 2024 | 17.35 | 18.50 | 17.02 | 17.12 | 17.12 | -0.12% | 351 |
| Nov 29, 2024 | 17.19 | 17.19 | 17.10 | 17.14 | 17.14 | - | 363 |
| Nov 28, 2024 | 17.09 | 17.14 | 17.06 | 17.14 | 17.14 | 0.59% | 126 |
| Nov 27, 2024 | 17.19 | 17.19 | 17.01 | 17.04 | 17.04 | 0.18% | 428 |
| Nov 26, 2024 | 16.98 | 17.08 | 16.98 | 17.01 | 17.01 | 0.24% | 16,824 |
| Nov 25, 2024 | 16.88 | 17.00 | 16.81 | 16.97 | 16.97 | 0.41% | 3,129 |
| Nov 22, 2024 | 16.95 | 16.96 | 16.89 | 16.90 | 16.90 | - | 256 |
| Nov 21, 2024 | 17.19 | 17.19 | 16.89 | 16.90 | 16.90 | -0.12% | 418 |
| Nov 20, 2024 | 16.91 | 16.92 | 16.91 | 16.92 | 16.92 | 0.95% | 59 |
| Nov 19, 2024 | 16.80 | 16.81 | 16.71 | 16.76 | 16.76 | 0.30% | 3,587 |
| Nov 18, 2024 | 16.63 | 16.76 | 16.63 | 16.71 | 16.71 | -0.48% | 68 |
| Nov 15, 2024 | 16.89 | 16.89 | 16.79 | 16.79 | 16.79 | -0.59% | 1,959 |
| Nov 14, 2024 | 16.62 | 16.89 | 16.62 | 16.89 | 16.89 | 1.20% | 2,003 |
| Nov 13, 2024 | 16.72 | 16.89 | 16.66 | 16.69 | 16.69 | -0.18% | 176 |
| Nov 12, 2024 | 16.66 | 16.72 | 16.61 | 16.72 | 16.72 | 2.01% | 792 |
| Nov 11, 2024 | 16.24 | 16.44 | 16.24 | 16.39 | 16.39 | 1.24% | 223 |
| Nov 8, 2024 | 16.20 | 16.30 | 16.19 | 16.19 | 16.19 | -0.12% | 4,277 |
| Nov 7, 2024 | 16.23 | 16.32 | 16.21 | 16.21 | 16.21 | 0.31% | 296 |
| Nov 6, 2024 | 16.00 | 16.16 | 16.00 | 16.16 | 16.16 | 3.79% | 5,103 |