Skip to main content
logo
BetaShares S&P 500 Yield Maximiser Fund (ASX:UMAX)
Australia flag Australia · Delayed Price · Currency is AUD
26.77
-0.15 (-0.56%)
Oct 30, 2026, 3:51 PM AEDT

ASX:UMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202626.8826.8926.7426.7726.77-0.56%14,790
Oct 29, 202626.9726.9726.8526.9226.92-0.22%15,226
Oct 28, 202626.9626.9926.8826.9826.980.60%13,863
Oct 27, 202626.8826.9126.8026.8226.820.07%12,632
Oct 26, 202626.7426.8026.6226.8026.80-16,609
Oct 23, 202626.9126.9126.7426.8026.80-0.52%20,441
Oct 22, 202627.1227.1226.9126.9426.94-0.63%21,731
Oct 21, 202626.9927.1126.9527.1127.110.44%10,913
Oct 20, 202627.0927.0926.9526.9926.99-0.37%7,421
Oct 19, 202627.0927.2427.0127.0927.09-1.10%14,706
Oct 16, 202627.4027.4627.3427.3927.390.88%8,937
Oct 15, 202627.1927.2327.0927.1527.15-0.66%12,864
Oct 14, 202627.4027.4027.2927.3327.33-0.18%9,541
Oct 13, 202627.4027.4527.3527.3827.380.33%18,610
Oct 12, 202627.2427.3427.2427.2927.290.07%5,911
Oct 9, 202627.2927.2927.2127.2727.27-0.11%4,119
Oct 8, 202627.2227.3527.2227.3027.300.22%19,865
Oct 7, 202627.2227.3327.2227.2427.240.22%9,740
Oct 6, 202627.1727.3827.1727.1827.180.04%79,566
Oct 5, 202627.1127.2427.1127.1727.170.26%8,358
Oct 2, 202627.0227.1627.0227.1027.100.07%6,272
Oct 1, 202627.4227.4227.0227.0827.080.35%25,757
Sep 30, 202626.9927.1526.9527.0926.990.41%56,466
Sep 29, 202626.9526.9826.7926.9826.880.15%20,287
Sep 28, 202627.0027.0026.8626.9426.840.04%7,729
Sep 25, 202626.8326.9326.8326.9326.830.52%8,342
Sep 24, 202626.7626.8626.7326.7926.690.26%8,340
Sep 23, 202626.6926.7426.6426.7226.620.26%19,368
Sep 22, 202626.5626.7026.5626.6526.550.79%6,711
Sep 21, 202626.4926.4926.3626.4426.340.30%7,435
Sep 18, 202626.3126.3826.2926.3626.260.42%7,452
Sep 17, 202626.2126.3326.2026.2526.150.15%31,220
Sep 16, 202626.2126.2326.1126.2126.11-0.04%5,209
Sep 15, 202626.2026.2526.1926.2226.120.19%13,295
Sep 14, 202626.1926.1926.1126.1726.070.31%11,750
Sep 11, 202626.1026.1126.0426.0925.990.15%8,834
Sep 10, 202626.0726.0726.0026.0525.95-0.08%11,071
Sep 9, 202626.1926.1926.0226.0725.97-0.46%9,681
Sep 8, 202626.2026.2226.1426.1926.09-0.08%12,182
Sep 7, 202626.3526.3526.1926.2126.11-0.72%19,524
Sep 4, 202626.4026.4026.2726.4026.300.49%10,135
Sep 3, 202626.1426.2726.1426.2726.170.08%5,373
Sep 2, 202626.2226.2526.1226.2526.15-0.04%16,750
Sep 1, 202626.4126.4126.2226.2626.16-0.03%14,357
Aug 31, 202626.4826.4826.3326.3826.170.30%11,400
Aug 28, 202626.3526.3726.3026.3026.090.19%3,685
Aug 27, 202626.3626.3926.2526.2526.040.04%19,783
Aug 26, 202626.2726.3126.2226.2426.03-0.27%20,214
Aug 25, 202626.2426.3526.2426.3126.100.23%12,076
Aug 24, 202626.2426.3226.2426.2526.040.04%11,984