Betashares Australian Momentum ETF (ASX:MTUM)
Australia · Delayed Price · Currency is AUD 30.24
+0.04 (0.13%)
At close: Aug 22, 2025, 4:00 PM AEST
ASX:MTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 30.24 | 30.25 | 30.02 | 30.07 | - | -0.56% | 34,551 |
| Aug 22, 2025 | 30.23 | 30.28 | 30.18 | 30.24 | - | 0.13% | 10,694 |
| Aug 21, 2025 | 30.07 | 30.21 | 29.93 | 30.20 | - | 1.38% | 10,427 |
| Aug 20, 2025 | 29.71 | 29.84 | 29.67 | 29.79 | - | 1.12% | 7,786 |
| Aug 19, 2025 | 29.45 | 29.48 | 29.42 | 29.46 | - | 0.86% | 13,768 |
| Aug 18, 2025 | 29.30 | 29.43 | 29.21 | 29.21 | - | -0.38% | 8,446 |
| Aug 15, 2025 | 29.18 | 29.32 | 29.15 | 29.32 | - | 0.69% | 8,341 |
| Aug 14, 2025 | 28.97 | 29.12 | 28.97 | 29.12 | - | 0.66% | 13,275 |
| Aug 13, 2025 | 29.09 | 29.10 | 28.83 | 28.93 | - | -0.48% | 12,401 |
| Aug 12, 2025 | 29.02 | 29.07 | 28.97 | 29.07 | - | 1.89% | 29,867 |
| Aug 11, 2025 | 29.12 | 29.12 | 28.53 | 28.53 | - | -1.96% | 6,896 |
| Aug 8, 2025 | 29.23 | 29.28 | 29.10 | 29.10 | - | -0.99% | 8,285 |
| Aug 7, 2025 | 29.39 | 29.42 | 29.37 | 29.39 | - | 0.14% | 11,588 |
| Aug 6, 2025 | 29.25 | 29.35 | 29.21 | 29.35 | - | 1.07% | 50,909 |
| Aug 5, 2025 | 28.99 | 29.04 | 28.94 | 29.04 | - | 1.08% | 6,628 |
| Aug 4, 2025 | 28.69 | 28.73 | 28.64 | 28.73 | - | 1.52% | 4,080 |
| Aug 1, 2025 | 28.74 | 28.83 | 28.30 | 28.30 | - | -2.48% | 4,113 |
| Jul 31, 2025 | 29.00 | 29.08 | 28.99 | 29.02 | - | 0.52% | 4,899 |
| Jul 30, 2025 | 28.64 | 28.94 | 28.64 | 28.87 | - | 0.84% | 6,806 |
| Jul 29, 2025 | 28.56 | 28.65 | 28.55 | 28.63 | - | 0.14% | 5,481 |
| Jul 28, 2025 | 28.27 | 28.64 | 28.27 | 28.59 | - | 2.22% | 9,861 |
| Jul 25, 2025 | 28.55 | 28.55 | 27.97 | 27.97 | - | -2.03% | 7,623 |
| Jul 24, 2025 | 28.81 | 28.81 | 28.45 | 28.55 | - | -0.73% | 5,478 |
| Jul 23, 2025 | 28.68 | 28.78 | 28.55 | 28.76 | - | 1.95% | 11,228 |
| Jul 22, 2025 | 28.70 | 28.70 | 28.21 | 28.21 | - | -1.47% | 7,316 |
| Jul 21, 2025 | 29.14 | 29.14 | 28.63 | 28.63 | - | -2.02% | 10,610 |
| Jul 18, 2025 | 29.03 | 29.27 | 28.97 | 29.22 | - | 1.49% | 20,387 |
| Jul 17, 2025 | 28.74 | 28.80 | 28.74 | 28.79 | - | 0.73% | 10,564 |
| Jul 16, 2025 | 28.56 | 28.58 | 28.52 | 28.58 | - | -0.66% | 11,667 |
| Jul 15, 2025 | 28.64 | 28.77 | 28.64 | 28.77 | - | 0.91% | 9,323 |
| Jul 14, 2025 | 28.53 | 28.54 | 28.49 | 28.51 | - | -0.28% | 14,321 |
| Jul 11, 2025 | 28.90 | 28.90 | 28.51 | 28.59 | - | -0.73% | 6,967 |
| Jul 10, 2025 | 28.80 | 28.85 | 28.74 | 28.80 | - | 0.91% | 10,838 |
| Jul 9, 2025 | 28.67 | 28.67 | 28.49 | 28.54 | - | -0.24% | 5,652 |
| Jul 8, 2025 | 28.79 | 28.79 | 28.61 | 28.61 | - | -0.21% | 9,637 |
| Jul 7, 2025 | 28.70 | 28.70 | 28.60 | 28.67 | - | -0.24% | 4,690 |
| Jul 4, 2025 | 28.79 | 28.80 | 28.69 | 28.74 | - | 0.45% | 12,496 |
| Jul 3, 2025 | 28.67 | 28.67 | 28.47 | 28.61 | - | -0.87% | 3,059 |
| Jul 2, 2025 | 28.73 | 28.87 | 28.62 | 28.86 | - | 0.45% | 15,565 |
| Jul 1, 2025 | 28.98 | 28.98 | 28.71 | 28.73 | - | -0.76% | 7,233 |
| Jun 30, 2025 | 28.54 | 29.02 | 28.54 | 28.95 | - | 0.73% | 9,194 |
| Jun 27, 2025 | 29.00 | 29.00 | 28.73 | 28.74 | - | -0.45% | 14,078 |
| Jun 26, 2025 | 29.01 | 29.01 | 28.84 | 28.87 | - | -0.48% | 11,704 |
| Jun 25, 2025 | 29.01 | 29.02 | 28.89 | 29.01 | - | 0.14% | 13,591 |
| Jun 24, 2025 | 28.68 | 29.05 | 28.68 | 28.97 | - | 1.65% | 15,632 |
| Jun 23, 2025 | 29.30 | 29.30 | 28.49 | 28.50 | - | -0.80% | 8,712 |
| Jun 20, 2025 | 28.83 | 28.83 | 28.60 | 28.73 | - | -0.52% | 5,989 |
| Jun 19, 2025 | 28.68 | 28.91 | 28.68 | 28.88 | - | 0.45% | 10,144 |
| Jun 18, 2025 | 28.80 | 28.86 | 28.75 | 28.75 | - | 0.31% | 17,407 |
| Jun 17, 2025 | 28.77 | 28.81 | 28.63 | 28.66 | - | -0.14% | 10,300 |