BetaShares S&P 500 Yield Maximiser Fund (ASX:UMAX)
Australia · Delayed Price · Currency is AUD 24.47
-0.03 (-0.12%)
Apr 2, 2026, 4:10 PM AEST
ASX:UMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.53 | 24.64 | 24.47 | 24.47 | 24.47 | -0.12% | 4,630 |
| Apr 1, 2026 | 24.70 | 24.70 | 24.48 | 24.50 | 24.50 | 0.74% | 26,090 |
| Mar 31, 2026 | 24.37 | 24.44 | 24.15 | 24.32 | 24.21 | 0.66% | 10,769 |
| Mar 30, 2026 | 24.40 | 24.40 | 24.09 | 24.16 | 24.05 | -1.59% | 23,804 |
| Mar 27, 2026 | 24.59 | 24.60 | 24.45 | 24.55 | 24.44 | -0.16% | 9,633 |
| Mar 26, 2026 | 24.72 | 24.72 | 24.59 | 24.59 | 24.48 | 0.49% | 7,918 |
| Mar 25, 2026 | 24.54 | 24.54 | 24.41 | 24.47 | 24.36 | 0.08% | 11,099 |
| Mar 24, 2026 | 24.28 | 24.50 | 24.25 | 24.45 | 24.34 | 0.70% | 12,813 |
| Mar 23, 2026 | 24.21 | 24.28 | 24.00 | 24.28 | 24.17 | 0.21% | 27,785 |
| Mar 20, 2026 | 24.46 | 24.46 | 24.20 | 24.23 | 24.12 | -0.98% | 24,065 |
| Mar 19, 2026 | 24.69 | 24.69 | 24.34 | 24.47 | 24.36 | -0.53% | 9,107 |
| Mar 18, 2026 | 24.46 | 24.60 | 24.46 | 24.60 | 24.48 | 0.65% | 17,949 |
| Mar 17, 2026 | 24.62 | 24.62 | 24.40 | 24.44 | 24.33 | -1.17% | 6,155 |
| Mar 16, 2026 | 24.95 | 24.95 | 24.58 | 24.73 | 24.61 | 0.69% | 9,273 |
| Mar 13, 2026 | 24.43 | 24.59 | 24.43 | 24.56 | 24.45 | 0.82% | 7,197 |
| Mar 12, 2026 | 24.77 | 24.77 | 24.36 | 24.36 | 24.25 | -1.06% | 1,005 |
| Mar 11, 2026 | 24.90 | 24.90 | 24.57 | 24.62 | 24.50 | -0.77% | 16,115 |
| Mar 10, 2026 | 24.62 | 25.04 | 24.62 | 24.81 | 24.69 | 1.56% | 16,097 |
| Mar 9, 2026 | 24.83 | 24.83 | 24.43 | 24.43 | 24.32 | -3.17% | 14,980 |
| Mar 6, 2026 | 25.46 | 25.46 | 25.15 | 25.23 | 25.11 | 0.40% | 7,395 |
| Mar 5, 2026 | 25.13 | 25.20 | 25.09 | 25.13 | 25.01 | 0.32% | 25,608 |
| Mar 4, 2026 | 25.00 | 25.18 | 25.00 | 25.05 | 24.93 | 0.72% | 7,096 |
| Mar 3, 2026 | 24.98 | 25.08 | 24.87 | 24.87 | 24.75 | 0.04% | 6,046 |
| Mar 2, 2026 | 24.75 | 25.01 | 24.75 | 24.86 | 24.74 | -0.80% | 15,872 |
| Feb 27, 2026 | 25.31 | 25.31 | 25.06 | 25.06 | 24.84 | -0.79% | 9,921 |
| Feb 26, 2026 | 25.31 | 25.32 | 25.17 | 25.26 | 25.04 | 0.60% | 5,982 |
| Feb 25, 2026 | 25.24 | 25.33 | 25.11 | 25.11 | 24.89 | -0.12% | 10,954 |
| Feb 24, 2026 | 25.11 | 25.22 | 25.11 | 25.14 | 24.92 | 0.12% | 10,763 |
| Feb 23, 2026 | 25.40 | 25.45 | 25.11 | 25.11 | 24.89 | -0.99% | 11,309 |
| Feb 20, 2026 | 25.49 | 25.49 | 25.10 | 25.36 | 25.14 | 0.40% | 6,900 |
| Feb 19, 2026 | 25.30 | 25.31 | 25.16 | 25.26 | 25.04 | 0.36% | 9,135 |
| Feb 18, 2026 | 24.97 | 25.17 | 24.96 | 25.17 | 24.95 | 1.21% | 49,656 |
| Feb 17, 2026 | 25.02 | 25.09 | 24.87 | 24.87 | 24.65 | -0.48% | 47,176 |
| Feb 16, 2026 | 25.05 | 25.09 | 24.97 | 24.99 | 24.77 | -0.04% | 29,101 |
| Feb 13, 2026 | 25.09 | 25.09 | 24.87 | 25.00 | 24.78 | -1.19% | 19,446 |
| Feb 12, 2026 | 25.26 | 25.30 | 25.15 | 25.30 | 25.08 | 0.04% | 10,670 |
| Feb 11, 2026 | 25.33 | 25.50 | 25.26 | 25.29 | 25.07 | -0.39% | 20,687 |
| Feb 10, 2026 | 25.53 | 25.53 | 25.35 | 25.39 | 25.17 | -0.51% | 19,567 |
| Feb 9, 2026 | 25.56 | 25.65 | 25.51 | 25.52 | 25.30 | 1.27% | 22,625 |
| Feb 6, 2026 | 25.38 | 25.38 | 25.20 | 25.20 | 24.98 | -1.18% | 12,038 |
| Feb 5, 2026 | 25.75 | 25.99 | 25.47 | 25.50 | 25.28 | - | 14,810 |
| Feb 4, 2026 | 25.58 | 25.58 | 25.44 | 25.50 | 25.28 | -1.01% | 18,702 |
| Feb 3, 2026 | 25.93 | 25.99 | 25.68 | 25.76 | 25.54 | 0.51% | 22,133 |
| Feb 2, 2026 | 25.82 | 25.91 | 25.54 | 25.63 | 25.41 | -0.27% | 29,516 |
| Jan 30, 2026 | 25.63 | 25.75 | 25.55 | 25.70 | 25.39 | 0.63% | 12,563 |
| Jan 29, 2026 | 25.79 | 25.79 | 25.54 | 25.54 | 25.23 | -1.58% | 23,539 |
| Jan 28, 2026 | 25.85 | 25.95 | 25.74 | 25.95 | 25.63 | -0.76% | 27,284 |
| Jan 27, 2026 | 26.11 | 26.15 | 26.01 | 26.15 | 25.83 | -0.27% | 14,310 |
| Jan 23, 2026 | 26.24 | 26.29 | 26.19 | 26.22 | 25.90 | -0.38% | 12,684 |
| Jan 22, 2026 | 26.31 | 26.49 | 26.28 | 26.32 | 26.00 | 0.27% | 9,808 |