BetaShares Australian Top 20 Equities Yield Maximiser Complex ETF (ASX:YMAX)
Australia · Delayed Price · Currency is AUD 7.84
+0.02 (0.26%)
Sep 5, 2025, 3:56 PM AEST
ASX:YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.82 | 7.86 | 7.82 | 7.84 | 7.84 | 0.26% | 69,531 |
| Sep 4, 2025 | 7.74 | 7.82 | 7.74 | 7.82 | 7.82 | 1.43% | 41,239 |
| Sep 3, 2025 | 7.84 | 7.84 | 7.71 | 7.71 | 7.71 | -1.41% | 166,915 |
| Sep 2, 2025 | 7.85 | 7.88 | 7.82 | 7.82 | 7.82 | -0.38% | 47,668 |
| Sep 1, 2025 | 7.89 | 7.91 | 7.83 | 7.85 | 7.85 | -0.51% | 112,730 |
| Aug 29, 2025 | 7.95 | 7.95 | 7.89 | 7.89 | 7.89 | -0.38% | 33,310 |
| Aug 28, 2025 | 7.88 | 7.93 | 7.86 | 7.92 | 7.92 | 0.76% | 94,602 |
| Aug 27, 2025 | 7.98 | 8.04 | 7.86 | 7.86 | 7.86 | -0.38% | 92,936 |
| Aug 26, 2025 | 7.89 | 7.92 | 7.85 | 7.89 | 7.89 | - | 107,154 |
| Aug 25, 2025 | 7.95 | 7.96 | 7.88 | 7.89 | 7.89 | -0.75% | 149,585 |
| Aug 22, 2025 | 7.98 | 7.98 | 7.92 | 7.95 | 7.95 | 0.25% | 65,207 |
| Aug 21, 2025 | 7.90 | 7.95 | 7.90 | 7.93 | 7.93 | 0.63% | 120,696 |
| Aug 20, 2025 | 7.87 | 7.90 | 7.83 | 7.88 | 7.88 | 0.38% | 104,894 |
| Aug 19, 2025 | 7.90 | 7.90 | 7.83 | 7.85 | 7.85 | -0.51% | 135,520 |
| Aug 18, 2025 | 7.86 | 7.90 | 7.86 | 7.89 | 7.89 | 0.38% | 64,082 |
| Aug 15, 2025 | 7.86 | 7.87 | 7.82 | 7.86 | 7.86 | 0.26% | 120,821 |
| Aug 14, 2025 | 7.83 | 7.86 | 7.83 | 7.84 | 7.84 | 0.13% | 90,663 |
| Aug 13, 2025 | 7.90 | 7.90 | 7.80 | 7.83 | 7.83 | -0.89% | 101,980 |
| Aug 12, 2025 | 7.83 | 7.90 | 7.83 | 7.90 | 7.90 | 0.64% | 81,244 |
| Aug 11, 2025 | 7.82 | 7.86 | 7.79 | 7.85 | 7.85 | 0.38% | 57,640 |
| Aug 8, 2025 | 7.86 | 7.86 | 7.81 | 7.82 | 7.82 | -0.38% | 196,107 |
| Aug 7, 2025 | 7.88 | 7.88 | 7.84 | 7.85 | 7.85 | - | 88,999 |
| Aug 6, 2025 | 7.82 | 7.88 | 7.77 | 7.85 | 7.85 | 0.26% | 269,979 |
| Aug 5, 2025 | 7.80 | 7.83 | 7.78 | 7.83 | 7.83 | 1.03% | 112,936 |
| Aug 4, 2025 | 7.76 | 7.76 | 7.73 | 7.75 | 7.75 | -0.13% | 87,527 |
| Aug 1, 2025 | 7.81 | 7.81 | 7.74 | 7.76 | 7.76 | -0.77% | 95,943 |
| Jul 31, 2025 | 7.81 | 7.82 | 7.76 | 7.82 | 7.82 | 0.26% | 200,402 |
| Jul 30, 2025 | 7.78 | 7.82 | 7.73 | 7.80 | 7.80 | 0.78% | 112,975 |
| Jul 29, 2025 | 7.72 | 7.76 | 7.71 | 7.74 | 7.74 | -0.13% | 71,128 |
| Jul 28, 2025 | 7.72 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 88,281 |
| Jul 25, 2025 | 7.75 | 7.75 | 7.69 | 7.70 | 7.70 | -0.39% | 88,960 |
| Jul 24, 2025 | 7.76 | 7.76 | 7.71 | 7.73 | 7.73 | -0.26% | 108,994 |
| Jul 23, 2025 | 7.74 | 7.76 | 7.71 | 7.75 | 7.75 | 0.52% | 53,883 |
| Jul 22, 2025 | 7.78 | 7.78 | 7.69 | 7.71 | 7.71 | -0.26% | 105,025 |
| Jul 21, 2025 | 7.80 | 7.82 | 7.73 | 7.73 | 7.73 | -0.90% | 109,761 |
| Jul 18, 2025 | 7.75 | 7.83 | 7.73 | 7.80 | 7.80 | 0.91% | 192,098 |
| Jul 17, 2025 | 7.71 | 7.73 | 7.69 | 7.73 | 7.73 | 0.65% | 183,331 |
| Jul 16, 2025 | 7.71 | 7.71 | 7.66 | 7.68 | 7.68 | -0.52% | 405,963 |
| Jul 15, 2025 | 7.69 | 7.73 | 7.69 | 7.72 | 7.72 | 0.52% | 197,501 |
| Jul 14, 2025 | 7.67 | 7.70 | 7.67 | 7.68 | 7.68 | 0.13% | 165,902 |
| Jul 11, 2025 | 7.70 | 7.71 | 7.67 | 7.67 | 7.67 | -0.26% | 99,566 |
| Jul 10, 2025 | 7.65 | 7.72 | 7.65 | 7.69 | 7.69 | 0.65% | 94,453 |
| Jul 9, 2025 | 7.64 | 7.69 | 7.64 | 7.64 | 7.64 | -0.26% | 94,153 |
| Jul 8, 2025 | 7.65 | 7.69 | 7.64 | 7.66 | 7.66 | -0.13% | 102,731 |
| Jul 7, 2025 | 7.67 | 7.69 | 7.65 | 7.67 | 7.67 | - | 97,156 |
| Jul 4, 2025 | 7.70 | 7.70 | 7.64 | 7.67 | 7.67 | 0.26% | 50,894 |
| Jul 3, 2025 | 7.69 | 7.70 | 7.63 | 7.65 | 7.65 | -0.52% | 108,609 |
| Jul 2, 2025 | 7.73 | 7.73 | 7.64 | 7.69 | 7.69 | -0.52% | 190,367 |
| Jul 1, 2025 | 7.87 | 7.87 | 7.62 | 7.73 | 7.73 | -1.53% | 129,269 |
| Jun 30, 2025 | 7.80 | 7.85 | 7.78 | 7.85 | 7.72 | 0.90% | 94,405 |