Skip to main content
logo
BetaShares S&P 500 Yield Maximiser Fund (ASX:UMAX)
Australia flag Australia · Delayed Price · Currency is AUD
26.81
+0.02 (0.07%)
At close: Dec 5, 2025

ASX:UMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8526.8526.7526.8126.810.07%8,370
Dec 4, 202526.8626.9926.7626.7926.79-0.19%13,152
Dec 3, 202526.9926.9926.7726.8426.840.11%10,250
Dec 2, 202526.9526.9626.8126.8126.81-0.37%8,697
Dec 1, 202526.9226.9426.8426.9126.91-0.04%20,283
Nov 28, 202526.9927.0626.9026.9226.92-0.66%15,302
Nov 27, 202527.0127.1026.9027.1027.100.33%23,321
Nov 26, 202527.0227.1026.9327.0127.010.19%4,884
Nov 25, 202527.0827.0826.8626.9626.960.97%10,434
Nov 24, 202526.6826.7826.6626.7026.700.56%14,421
Nov 21, 202526.4926.5526.3526.5526.55-1.26%5,402
Nov 20, 202526.8327.0626.8326.8926.891.24%15,915
Nov 19, 202526.4726.6026.4426.5626.56-0.26%7,734
Nov 18, 202526.8026.8426.6326.6326.63-1.19%15,230
Nov 17, 202526.8526.9926.7826.9526.950.48%14,823
Nov 14, 202526.8626.8626.7226.8226.82-0.89%7,732
Nov 13, 202527.1327.1526.9527.0627.06-0.48%11,498
Nov 12, 202527.3127.3127.1027.1927.190.30%5,080
Nov 11, 202526.9327.1126.9327.1127.110.82%14,604
Nov 10, 202526.9926.9926.8926.8926.89-0.15%9,830
Nov 7, 202526.8926.9826.8826.9326.93-0.15%22,445
Nov 6, 202527.0027.0726.9726.9726.97-0.11%11,133
Nov 5, 202526.9527.0626.9427.0027.000.15%13,317
Nov 4, 202526.9527.0426.9526.9626.960.04%6,900
Nov 3, 202527.0227.0226.9026.9526.950.37%6,347
Oct 31, 202526.8926.9626.8226.8526.850.30%7,993
Oct 30, 202526.8026.9126.7726.7726.77-8,227
Oct 29, 202527.0427.0426.7626.7726.77-0.59%11,155
Oct 28, 202527.1127.1126.9026.9326.93-0.26%5,111
Oct 27, 202526.9327.0026.9327.0027.000.75%10,448
Oct 24, 202526.6726.8526.6726.8026.800.56%7,483
Oct 23, 202526.8026.8326.6526.6526.65-0.56%18,794
Oct 22, 202526.8726.8826.8026.8026.80-0.04%12,536
Oct 21, 202526.7026.8126.6226.8126.810.90%14,358
Oct 20, 202526.5126.6226.5126.5726.570.64%14,953
Oct 17, 202526.4126.4626.3326.4026.40-0.86%11,793
Oct 16, 202526.4426.6326.4426.6326.630.76%13,132
Oct 15, 202526.5426.5926.4126.4326.43-10,950
Oct 14, 202526.4426.5126.3526.4326.430.46%10,041
Oct 13, 202526.3326.3926.2126.3126.31-0.87%9,762
Oct 10, 202526.4526.5926.4526.5426.540.76%7,945
Oct 9, 202526.5026.5326.3426.3426.34-0.42%15,933
Oct 8, 202526.2826.4926.2826.4526.450.69%13,274
Oct 7, 202526.3026.3326.2126.2726.27-0.30%9,341
Oct 6, 202526.3526.3626.2726.3526.35-6,739
Oct 3, 202526.2926.3526.2626.3526.350.61%9,144
Oct 2, 202526.2126.2726.1526.1926.190.38%9,080
Oct 1, 202526.1326.1326.0526.0926.09-1.02%14,565
Sep 30, 202526.4526.5026.3326.3626.04-0.64%12,485
Sep 29, 202526.5326.5926.4926.5326.210.42%10,012