ASX - Delayed Quote
AUD
BetaShares Australian High Interest Cash ETF (AAA.AX)
50.10
0.00
(0.00%)
At close: November 6 at 4:10:29 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
50.10
50.12
50.10
50.10
50.10
481,786
Nov 6, 2026
50.10
50.12
50.10
50.10
50.10
481,786
Nov 5, 2026
50.09
50.11
50.09
50.10
50.10
295,642
Nov 4, 2026
50.08
50.09
50.07
50.08
50.08
200,961
Nov 3, 2026
50.07
50.08
50.07
50.08
50.08
134,837
Nov 2, 2026
0.198644
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 2, 2026
50.07
50.07
50.06
50.07
50.07
432,079
Oct 30, 2026
50.26
50.26
50.25
50.26
50.06
142,861
Oct 29, 2026
50.25
50.26
50.25
50.26
50.06
209,157
Oct 28, 2026
50.24
50.24
50.23
50.24
50.04
388,808
Oct 27, 2026
50.23
50.24
50.22
50.24
50.04
230,262
Oct 26, 2026
50.22
50.23
50.21
50.22
50.02
214,779
Oct 23, 2026
50.22
50.22
50.21
50.22
50.02
243,347
Oct 22, 2026
50.22
50.22
50.20
50.21
50.01
297,780
Oct 21, 2026
50.20
50.20
50.18
50.19
49.99
425,762
Oct 20, 2026
50.18
50.19
50.18
50.19
49.99
356,432
Oct 19, 2026
50.18
50.18
50.17
50.18
49.98
340,509
Oct 16, 2026
50.16
50.18
50.16
50.18
49.98
389,460
Oct 15, 2026
50.16
50.17
50.16
50.17
49.97
298,496
Oct 14, 2026
50.14
50.15
50.14
50.15
49.95
203,977
Oct 13, 2026
50.14
50.14
50.13
50.14
49.94
209,983
Oct 12, 2026
50.13
50.14
50.13
50.14
49.94
372,411
Oct 9, 2026
50.12
50.13
50.12
50.13
49.93
199,511
Oct 8, 2026
50.11
50.13
50.11
50.11
49.91
264,534
Oct 7, 2026
50.10
50.11
50.09
50.09
49.89
287,205
Oct 6, 2026
50.09
50.10
50.09
50.10
49.90
367,414
Oct 5, 2026
50.09
50.09
50.08
50.09
49.89
185,950
Oct 2, 2026
50.08
50.09
50.07
50.08
49.88
489,818
Oct 1, 2026
0.18256
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
50.08
50.08
50.07
50.08
49.88
415,011
Sep 30, 2026
50.23
50.24
50.23
50.23
49.85
225,322
Sep 29, 2026
50.23
50.24
50.22
50.23
49.85
266,072
Sep 28, 2026
50.23
50.23
50.22
50.22
49.84
197,392
Sep 25, 2026
50.21
50.22
50.21
50.22
49.84
147,461
Sep 24, 2026
50.20
50.22
50.20
50.21
49.83
169,990
Sep 23, 2026
50.19
50.20
50.19
50.19
49.81
378,048
Sep 22, 2026
50.18
50.19
50.18
50.18
49.80
203,532
Sep 21, 2026
50.17
50.19
50.17
50.19
49.81
500,160
Sep 18, 2026
50.18
50.18
50.17
50.18
49.80
278,982
Sep 17, 2026
50.16
50.17
50.16
50.17
49.79
222,741
Sep 16, 2026
50.14
50.16
50.14
50.16
49.78
717,888
Sep 15, 2026
50.14
50.15
50.14
50.14
49.76
336,597
Sep 14, 2026
50.13
50.14
50.13
50.14
49.76
359,604
Sep 11, 2026
50.13
50.14
50.13
50.13
49.75
246,062
Sep 10, 2026
50.13
50.13
50.12
50.13
49.75
265,034
Sep 9, 2026
50.10
50.11
50.10
50.11
49.73
192,814
Sep 8, 2026
50.11
50.11
50.10
50.11
49.73
186,611
Sep 7, 2026
50.09
50.10
50.09
50.10
49.72
214,120
Sep 4, 2026
50.08
50.10
50.08
50.09
49.71
198,555
Sep 3, 2026
50.09
50.09
50.08
50.08
49.70
217,389
Sep 2, 2026
50.07
50.08
50.06
50.07
49.69
2,540,692
Sep 1, 2026
0.189192
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
50.07
50.07
50.00
50.07
49.69
2,329,735
Aug 31, 2026
50.24
50.25
50.24
50.24
49.67
288,252
Aug 28, 2026
50.23
50.24
50.23
50.24
49.67
176,258
Aug 27, 2026
50.22
50.24
50.22
50.22
49.65
650,230
Aug 26, 2026
50.21
50.22
50.21
50.21
49.64
1,165,482
Aug 25, 2026
50.20
50.21
50.20
50.20
49.63
759,862
Aug 24, 2026
50.19
50.21
50.19
50.19
49.62
774,097
Aug 21, 2026
50.19
50.20
50.19
50.20
49.63
189,037
Aug 20, 2026
50.18
50.19
50.18
50.19
49.62
731,596
Aug 19, 2026
50.18
50.18
50.16
50.16
49.59
445,903
Aug 18, 2026
50.16
50.17
50.16
50.17
49.60
228,345
Aug 17, 2026
50.16
50.16
50.15
50.15
49.58
246,815
Aug 14, 2026
50.15
50.16
50.15
50.15
49.58
861,781
Aug 13, 2026
50.14
50.15
50.14
50.14
49.57
211,531
Aug 12, 2026
50.13
50.13
50.12
50.13
49.56
223,791
Aug 11, 2026
50.12
50.13
50.12
50.12
49.55
259,935
Aug 10, 2026
50.11
50.12
50.11
50.11
49.54
241,137
Aug 7, 2026
50.11
50.11
50.10
50.11
49.54
259,137
Aug 6, 2026
50.10
50.11
50.10
50.11
49.54
191,779
Aug 5, 2026
50.09
50.09
50.08
50.09
49.52
327,811
Aug 4, 2026
50.08
50.08
50.07
50.08
49.51
394,368
Aug 3, 2026
0.18893
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
50.08
50.08
50.07
50.08
49.51
470,477
Jul 31, 2026
50.25
50.26
50.25
50.25
49.49
340,376
Jul 30, 2026
50.25
50.25
50.24
50.24
49.49
168,826
Jul 29, 2026
50.23
50.24
50.22
50.24
49.49
301,898
Jul 28, 2026
50.23
50.23
50.22
50.23
49.48
196,840
Jul 27, 2026
50.22
50.22
50.21
50.22
49.47
200,365
Jul 24, 2026
50.21
50.22
50.21
50.22
49.47
263,594
Jul 23, 2026
50.20
50.21
50.20
50.20
49.45
353,439
Jul 22, 2026
50.19
50.19
50.18
50.18
49.43
234,822
Jul 21, 2026
50.19
50.19
50.18
50.18
49.43
419,766
Jul 20, 2026
50.17
50.18
50.17
50.18
49.43
761,733
Jul 17, 2026
50.17
50.17
50.16
50.17
49.42
781,927
Jul 16, 2026
50.16
50.17
50.16
50.16
49.41
315,402
Jul 15, 2026
50.14
50.15
50.14
50.15
49.40
150,816
Jul 14, 2026
50.14
50.14
50.13
50.13
49.38
164,705
Jul 13, 2026
50.14
50.14
50.13
50.14
49.39
968,076
Jul 10, 2026
50.12
50.13
50.12
50.12
49.37
195,600
Jul 9, 2026
50.11
50.13
50.11
50.11
49.36
458,187
Jul 8, 2026
50.10
50.11
50.10
50.10
49.35
258,200
Jul 7, 2026
50.09
50.10
50.09
50.09
49.34
432,808
Jul 6, 2026
50.09
50.10
50.08
50.09
49.34
385,366
Jul 3, 2026
50.09
50.09
50.08
50.09
49.34
583,956
Jul 2, 2026
50.07
50.08
50.07
50.08
49.33
282,989
Jul 1, 2026
0.19523
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
50.06
50.07
50.05
50.07
49.32
508,545
Jun 30, 2026
50.24
50.26
50.24
50.24
49.29
646,605
Jun 29, 2026
50.24
50.25
50.24
50.25
49.30
514,561
Jun 26, 2026
50.24
50.24
50.23
50.23
49.28
1,224,644
Jun 25, 2026
50.22
50.24
50.22
50.23
49.28
644,124
Jun 24, 2026
50.22
50.22
50.21
50.22
49.27
131,784
Jun 23, 2026
50.20
50.21
50.20
50.20
49.25
477,910
Jun 22, 2026
50.19
50.21
50.19
50.19
49.24
341,711
Jun 19, 2026
50.19
50.20
50.19
50.19
49.24
364,557
Jun 18, 2026
50.19
50.19
50.18
50.19
49.24
312,232
Jun 17, 2026
50.16
50.18
50.16
50.17
49.22
422,445
Jun 16, 2026
50.16
50.17
50.16
50.17
49.22
233,590
Jun 15, 2026
50.16
50.16
50.15
50.16
49.21
203,421
Jun 12, 2026
50.15
50.16
50.15
50.16
49.21
212,404
Jun 11, 2026
50.14
50.15
50.14
50.14
49.19
193,572
Jun 10, 2026
50.12
50.13
50.12
50.12
49.18
257,924
Jun 9, 2026
50.13
50.13
50.12
50.13
49.18
223,013
Jun 5, 2026
50.12
50.12
50.11
50.12
49.18
355,000
Jun 4, 2026
50.10
50.11
50.10
50.11
49.17
200,229
Jun 3, 2026
50.08
50.09
50.08
50.08
49.14
728,370
Jun 2, 2026
50.08
50.08
50.07
50.07
49.13
321,460
Jun 1, 2026
0.187287
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
50.07
50.08
50.07
50.08
49.14
536,202
May 29, 2026
50.25
50.26
50.25
50.25
49.12
365,737
May 28, 2026
50.24
50.25
50.24
50.24
49.11
222,750
May 27, 2026
50.23
50.23
50.22
50.23
49.10
681,727
May 26, 2026
50.22
50.23
50.22
50.22
49.09
239,074
May 25, 2026
50.22
50.22
50.21
50.21
49.08
599,669
May 22, 2026
50.21
50.22
50.21
50.22
49.09
314,915
May 21, 2026
50.20
50.21
50.20
50.20
49.07
417,558
May 20, 2026
50.19
50.19
50.18
50.19
49.06
380,479
May 19, 2026
50.18
50.19
50.17
50.19
49.06
304,290
May 18, 2026
50.17
50.18
50.17
50.17
49.04
221,266
May 15, 2026
50.16
50.17
50.16
50.17
49.04
612,078
May 14, 2026
50.16
50.17
50.16
50.17
49.04
273,695
May 13, 2026
50.14
50.15
50.14
50.14
49.01
735,261
May 12, 2026
50.13
50.14
50.13
50.13
49.00
294,824
May 11, 2026
50.13
50.14
50.12
50.13
49.00
259,420
May 8, 2026
50.12
50.13
50.12
50.13
49.00
192,629
May 7, 2026
50.11
50.13
50.11
50.11
48.98
190,447
May 6, 2026
50.10
50.11
50.09
50.10
48.97
341,946
May 5, 2026
50.09
50.10
50.09
50.09
48.96
247,578
May 4, 2026
50.10
50.10
50.08
50.08
48.95
318,657
May 1, 2026
0.172326
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
50.09
50.09
50.08
50.09
48.96
469,389
Apr 30, 2026
50.24
50.26
50.24
50.25
48.95
416,092
Apr 29, 2026
50.23
50.24
50.23
50.23
48.93
308,214
Apr 28, 2026
50.22
50.23
50.22
50.23
48.93
167,195
Apr 27, 2026
50.21
50.23
50.21
50.23
48.93
181,643
Apr 24, 2026
50.22
50.22
50.21
50.22
48.92
267,490
Apr 23, 2026
50.20
50.22
50.20
50.22
48.92
691,375
Apr 22, 2026
50.19
50.20
50.19
50.20
48.90
280,997
Apr 21, 2026
50.19
50.19
50.18
50.19
48.89
231,735
Apr 20, 2026
50.19
50.19
50.17
50.17
48.87
217,441
Apr 17, 2026
50.17
50.18
50.17
50.18
48.88
308,970
Apr 16, 2026
50.16
50.18
50.16
50.17
48.87
199,295
Apr 15, 2026
50.14
50.16
50.14
50.16
48.86
209,574
Apr 14, 2026
50.15
50.15
50.14
50.14
48.84
344,674
Apr 13, 2026
50.14
50.15
50.13
50.15
48.85
1,051,723
Apr 10, 2026
50.13
50.14
50.13
50.14
48.84
192,208
Apr 9, 2026
50.12
50.14
50.12
50.12
48.82
707,879
Apr 8, 2026
50.11
50.12
50.10
50.12
48.82
1,029,900
Apr 7, 2026
50.11
50.11
50.10
50.11
48.81
3,011,807
Apr 2, 2026
50.10
50.11
50.09
50.11
48.81
396,019
Apr 1, 2026
0.177431
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
50.10
50.10
50.09
50.10
48.80
439,476
Mar 31, 2026
50.24
50.25
50.24
50.24
48.77
441,891
Mar 30, 2026
50.24
50.24
50.23
50.24
48.77
347,847
Mar 27, 2026
50.23
50.24
50.23
50.24
48.77
198,181
Mar 26, 2026
50.22
50.23
50.22
50.22
48.75
217,760
Mar 25, 2026
50.21
50.21
50.20
50.20
48.73
286,750
Mar 24, 2026
50.20
50.21
50.20
50.21
48.74
1,633,893
Mar 23, 2026
50.20
50.20
50.19
50.20
48.73
376,999
Mar 20, 2026
50.18
50.20
50.18
50.20
48.73
244,403
Mar 19, 2026
50.18
50.19
50.18
50.19
48.72
309,692
Mar 18, 2026
50.17
50.17
50.16
50.16
48.69
194,642
Mar 17, 2026
50.17
50.17
50.16
50.17
48.70
222,403
Mar 16, 2026
50.16
50.16
50.15
50.16
48.69
290,748
Mar 13, 2026
50.15
50.16
50.15
50.16
48.69
276,198
Mar 12, 2026
50.15
50.15
50.14
50.15
48.68
203,068
Mar 11, 2026
50.13
50.14
50.12
50.14
48.67
356,509
Mar 10, 2026
50.12
50.13
50.12
50.12
48.65
418,469
Mar 9, 2026
50.11
50.13
50.11
50.13
48.66
464,663
Mar 6, 2026
50.11
50.12
50.11
50.12
48.65
202,481
Mar 5, 2026
50.10
50.11
50.10
50.11
48.64
175,074
Mar 4, 2026
50.09
50.10
50.09
50.10
48.63
404,507
Mar 3, 2026
50.09
50.09
50.08
50.08
48.61
156,252
Mar 2, 2026
0.15523
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
50.09
50.09
50.08
50.09
48.62
664,516
Feb 27, 2026
50.23
50.24
50.22
50.22
48.60
393,312
Feb 26, 2026
50.22
50.23
50.22
50.23
48.61
315,665
Feb 25, 2026
50.20
50.22
50.20
50.20
48.58
302,085
Feb 24, 2026
50.20
50.21
50.20
50.21
48.59
615,595
Feb 23, 2026
50.19
50.21
50.19
50.19
48.57
808,801
Feb 20, 2026
50.19
50.20
50.19
50.20
48.58
200,059
Feb 19, 2026
50.18
50.19
50.18
50.18
48.56
143,958
Feb 18, 2026
50.17
50.18
50.17
50.17
48.55
165,463
Feb 17, 2026
50.17
50.17
50.16
50.17
48.55
343,599
Feb 16, 2026
50.16
50.17
50.16
50.16
48.54
185,933
Feb 13, 2026
50.15
50.16
50.15
50.16
48.54
134,297
Feb 12, 2026
50.15
50.15
50.14
50.14
48.52
373,653
Feb 11, 2026
50.14
50.14
50.13
50.13
48.51
149,507
Feb 10, 2026
50.12
50.13
50.12
50.12
48.50
308,004
Feb 9, 2026
50.12
50.13
50.12
50.12
48.50
351,226
Feb 6, 2026
50.12
50.12
50.11
50.11
48.49
260,392
Feb 5, 2026
50.11
50.12
50.11
50.11
48.49
133,325
Feb 4, 2026
50.10
50.10
50.09
50.09
48.47
192,699
Feb 3, 2026
50.09
50.10
50.08
50.09
48.47
268,141
Feb 2, 2026
0.157388
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
50.08
50.09
50.08
50.09
48.47
291,316
Jan 30, 2026
50.24
50.24
50.23
50.23
48.46
248,551
Jan 29, 2026
50.23
50.24
50.23
50.24
48.46
238,073
Jan 28, 2026
50.22
50.22
50.21
50.21
48.44
164,846
Jan 27, 2026
50.21
50.22
50.21
50.21
48.44
165,501
Jan 23, 2026
50.21
50.21
50.20
50.20
48.43
242,246
Jan 22, 2026
50.19
50.21
50.19
50.20
48.43
161,774
Jan 21, 2026
50.18
50.19
50.17
50.18
48.41
139,414
Jan 20, 2026
50.18
50.19
50.17
50.18
48.41
333,832
Jan 19, 2026
50.18
50.18
50.16
50.18
48.41
366,493
Jan 16, 2026
50.17
50.18
50.16
50.18
48.41
367,522
Jan 15, 2026
50.15
50.17
50.15
50.16
48.39
457,786
Jan 14, 2026
50.15
50.15
50.14
50.15
48.38
368,865
Jan 13, 2026
50.13
50.15
50.13
50.14
48.37
237,237
Jan 12, 2026
50.14
50.14
50.13
50.13
48.36
150,477
Jan 9, 2026
50.14
50.14
50.12
50.14
48.37
306,601
Jan 8, 2026
50.12
50.13
50.12
50.13
48.36
515,986
Jan 7, 2026
50.11
50.12
50.11
50.12
48.35
246,952
Jan 6, 2026
50.11
50.11
50.10
50.11
48.34
159,696
Jan 5, 2026
50.10
50.11
50.10
50.10
48.33
221,232
Jan 2, 2026
0.154619
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
50.10
50.10
50.09
50.10
48.33
353,584
Dec 31, 2025
50.24
50.25
50.24
50.25
48.33
173,381
Dec 30, 2025
50.22
50.24
50.22
50.24
48.32
203,963
Dec 29, 2025
50.22
50.22
50.21
50.22
48.30
104,886
Dec 24, 2025
50.22
50.22
50.21
50.22
48.30
91,912
Dec 23, 2025
50.20
50.22
50.20
50.21
48.29
329,499
Dec 22, 2025
50.19
50.19
50.18
50.18
48.26
182,830
Dec 19, 2025
50.18
50.19
50.17
50.19
48.27
1,272,792
Dec 18, 2025
50.17
50.18
50.17
50.18
48.26
260,421
Dec 17, 2025
50.15
50.16
50.15
50.15
48.23
207,559
Dec 16, 2025
50.15
50.16
50.15
50.15
48.23
397,527
Dec 15, 2025
50.15
50.15
50.14
50.14
48.22
216,405
Dec 12, 2025
50.14
50.15
50.13
50.13
48.21
216,898
Dec 11, 2025
50.13
50.14
50.13
50.13
48.21
324,542
Dec 10, 2025
50.12
50.13
50.12
50.12
48.20
230,895
Dec 9, 2025
50.12
50.12
50.11
50.11
48.19
276,184
Dec 8, 2025
50.12
50.12
50.11
50.12
48.20
173,262
Dec 5, 2025
50.11
50.11
50.10
50.11
48.19
183,864
Dec 4, 2025
50.10
50.11
50.10
50.11
48.19
108,132
Dec 3, 2025
50.09
50.09
50.08
50.09
48.17
106,279
Dec 2, 2025
50.08
50.09
50.08
50.09
48.17
374,700
Dec 1, 2025
0.152362
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
50.07
50.08
50.07
50.08
48.16
602,391
Nov 28, 2025
50.23
50.23
50.22
50.22
48.15
303,170
Nov 27, 2025
50.22
50.22
50.21
50.22
48.15
168,180
Nov 26, 2025
50.21
50.21
50.20
50.21
48.14
274,268
Nov 25, 2025
50.20
50.20
50.19
50.20
48.13
342,334
Nov 24, 2025
50.20
50.20
50.19
50.20
48.13
342,963
Nov 21, 2025
50.18
50.20
50.18
50.18
48.11
244,176
Nov 20, 2025
50.18
50.19
50.18
50.19
48.12
174,148
Nov 19, 2025
50.16
50.17
50.16
50.17
48.10
319,588
Nov 18, 2025
50.17
50.17
50.16
50.17
48.10
858,648
Nov 17, 2025
50.16
50.16
50.15
50.15
48.08
333,179
Nov 14, 2025
50.15
50.16
50.15
50.16
48.09
464,119
Nov 13, 2025
50.15
50.15
50.14
50.15
48.08
232,333
Nov 12, 2025
50.13
50.14
50.13
50.14
48.07
418,844
Nov 11, 2025
50.12
50.13
50.12
50.12
48.05
183,022
Nov 10, 2025
50.12
50.13
50.12
50.13
48.06
214,293
Nov 7, 2025
50.11
50.12
50.11
50.12
48.05
205,701
Nov 6, 2025
50.11
50.12
50.11
50.12
48.05
391,757
