BetaShares S&P 500 Yield Maximiser Fund (ASX:UMAX)
Australia · Delayed Price · Currency is AUD 26.70
+0.05 (0.19%)
Sep 23, 2026, 1:52 PM AEST
ASX:UMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26.69 | 26.70 | 26.64 | 26.70 | - | 0.19% | 3,519 |
| Sep 22, 2026 | 26.56 | 26.70 | 26.56 | 26.65 | 26.65 | 0.79% | 6,711 |
| Sep 21, 2026 | 26.49 | 26.49 | 26.36 | 26.44 | 26.44 | 0.30% | 7,435 |
| Sep 18, 2026 | 26.31 | 26.38 | 26.29 | 26.36 | 26.36 | 0.42% | 7,452 |
| Sep 17, 2026 | 26.21 | 26.33 | 26.20 | 26.25 | 26.25 | 0.15% | 31,220 |
| Sep 16, 2026 | 26.21 | 26.23 | 26.11 | 26.21 | 26.21 | -0.04% | 5,209 |
| Sep 15, 2026 | 26.20 | 26.25 | 26.19 | 26.22 | 26.22 | 0.19% | 13,295 |
| Sep 14, 2026 | 26.19 | 26.19 | 26.11 | 26.17 | 26.17 | 0.31% | 11,750 |
| Sep 11, 2026 | 26.10 | 26.11 | 26.04 | 26.09 | 26.09 | 0.15% | 8,834 |
| Sep 10, 2026 | 26.07 | 26.07 | 26.00 | 26.05 | 26.05 | -0.08% | 11,071 |
| Sep 9, 2026 | 26.19 | 26.19 | 26.02 | 26.07 | 26.07 | -0.46% | 9,681 |
| Sep 8, 2026 | 26.20 | 26.22 | 26.14 | 26.19 | 26.19 | -0.08% | 12,182 |
| Sep 7, 2026 | 26.35 | 26.35 | 26.19 | 26.21 | 26.21 | -0.72% | 19,512 |
| Sep 4, 2026 | 26.40 | 26.40 | 26.27 | 26.40 | 26.40 | 0.49% | 10,135 |
| Sep 3, 2026 | 26.14 | 26.27 | 26.14 | 26.27 | 26.27 | 0.08% | 5,373 |
| Sep 2, 2026 | 26.22 | 26.25 | 26.12 | 26.25 | 26.25 | -0.04% | 16,750 |
| Sep 1, 2026 | 26.41 | 26.41 | 26.22 | 26.26 | 26.26 | -0.03% | 14,357 |
| Aug 31, 2026 | 26.48 | 26.48 | 26.33 | 26.38 | 26.27 | 0.30% | 11,400 |
| Aug 28, 2026 | 26.35 | 26.37 | 26.30 | 26.30 | 26.19 | 0.19% | 3,685 |
| Aug 27, 2026 | 26.36 | 26.39 | 26.25 | 26.25 | 26.14 | 0.04% | 19,783 |
| Aug 26, 2026 | 26.27 | 26.31 | 26.22 | 26.24 | 26.13 | -0.27% | 20,214 |
| Aug 25, 2026 | 26.24 | 26.35 | 26.24 | 26.31 | 26.20 | 0.23% | 12,076 |
| Aug 24, 2026 | 26.24 | 26.32 | 26.24 | 26.25 | 26.14 | 0.04% | 11,984 |
| Aug 21, 2026 | 26.47 | 26.47 | 26.24 | 26.24 | 26.13 | -0.91% | 25,849 |
| Aug 20, 2026 | 26.50 | 26.52 | 26.40 | 26.48 | 26.37 | -0.41% | 7,378 |
| Aug 19, 2026 | 26.69 | 26.69 | 26.49 | 26.59 | 26.48 | 0.34% | 14,715 |
| Aug 18, 2026 | 26.69 | 26.69 | 26.47 | 26.50 | 26.39 | -0.08% | 8,767 |
| Aug 17, 2026 | 26.65 | 26.69 | 26.52 | 26.52 | 26.41 | -0.49% | 19,755 |
| Aug 14, 2026 | 26.70 | 26.70 | 26.57 | 26.65 | 26.54 | -0.19% | 39,296 |
| Aug 13, 2026 | 26.70 | 26.73 | 26.62 | 26.70 | 26.59 | 0.45% | 11,965 |
| Aug 12, 2026 | 26.51 | 26.62 | 26.05 | 26.58 | 26.47 | -0.19% | 8,373 |
| Aug 11, 2026 | 26.58 | 26.69 | 26.55 | 26.63 | 26.52 | 0.19% | 24,767 |
| Aug 10, 2026 | 26.62 | 26.62 | 26.52 | 26.58 | 26.47 | - | 7,920 |
| Aug 7, 2026 | 26.51 | 26.70 | 26.51 | 26.58 | 26.47 | - | 12,484 |
| Aug 6, 2026 | 26.52 | 26.71 | 26.49 | 26.58 | 26.47 | - | 24,184 |
| Aug 5, 2026 | 26.59 | 26.66 | 26.52 | 26.58 | 26.47 | 0.11% | 15,093 |
| Aug 4, 2026 | 26.47 | 26.59 | 26.42 | 26.55 | 26.44 | 1.37% | 18,936 |
| Aug 3, 2026 | 26.16 | 26.27 | 26.16 | 26.19 | 26.08 | 0.51% | 14,706 |
| Jul 31, 2026 | 26.30 | 26.30 | 26.10 | 26.16 | 25.94 | 0.35% | 6,254 |
| Jul 30, 2026 | 26.07 | 26.09 | 26.01 | 26.07 | 25.86 | -0.95% | 18,902 |
| Jul 29, 2026 | 26.30 | 26.36 | 26.25 | 26.32 | 26.10 | 0.65% | 19,102 |
| Jul 28, 2026 | 26.30 | 26.30 | 26.00 | 26.15 | 25.93 | -0.49% | 10,826 |
| Jul 27, 2026 | 26.41 | 26.43 | 26.17 | 26.28 | 26.06 | 0.65% | 14,564 |
| Jul 24, 2026 | 26.19 | 26.19 | 26.09 | 26.11 | 25.89 | -0.53% | 13,870 |
| Jul 23, 2026 | 26.20 | 26.35 | 26.19 | 26.25 | 26.03 | 0.19% | 14,312 |
| Jul 22, 2026 | 26.20 | 26.30 | 26.20 | 26.20 | 25.98 | - | 11,981 |
| Jul 21, 2026 | 26.14 | 26.20 | 26.08 | 26.20 | 25.98 | 0.11% | 12,972 |
| Jul 20, 2026 | 26.28 | 26.29 | 26.12 | 26.17 | 25.95 | -0.38% | 15,130 |
| Jul 17, 2026 | 26.55 | 26.55 | 26.24 | 26.27 | 26.05 | -1.20% | 24,111 |
| Jul 16, 2026 | 26.54 | 26.61 | 26.50 | 26.59 | 26.37 | 0.11% | 8,539 |