ASX - Delayed Quote
AUD
BetaShares Global Uranium ETF (URNM.AX)
7.60
-0.23
(-2.94%)
At close: November 6 at 4:11:08 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
7.65
7.69
7.47
7.60
7.60
441,509
Nov 6, 2026
7.65
7.69
7.47
7.60
7.60
441,509
Nov 5, 2026
7.97
8.00
7.77
7.83
7.83
308,517
Nov 4, 2026
8.02
8.02
7.71
7.71
7.71
290,991
Nov 3, 2026
8.00
8.07
7.92
7.93
7.93
188,100
Nov 2, 2026
8.29
8.29
8.06
8.17
8.17
129,703
Oct 30, 2026
8.55
8.56
8.32
8.33
8.33
409,867
Oct 29, 2026
8.62
8.65
8.56
8.64
8.64
270,521
Oct 28, 2026
8.34
8.54
8.34
8.50
8.50
235,637
Oct 27, 2026
8.00
8.10
8.00
8.10
8.10
105,571
Oct 26, 2026
7.89
7.93
7.88
7.92
7.92
99,514
Oct 23, 2026
7.94
7.94
7.80
7.87
7.87
228,122
Oct 22, 2026
8.31
8.31
8.08
8.08
8.08
163,141
Oct 21, 2026
8.21
8.27
8.21
8.26
8.26
86,435
Oct 20, 2026
8.33
8.33
8.20
8.21
8.21
189,832
Oct 19, 2026
8.38
8.43
8.30
8.43
8.43
134,519
Oct 16, 2026
8.36
8.52
8.35
8.47
8.47
191,665
Oct 15, 2026
8.20
8.20
8.04
8.13
8.13
350,472
Oct 14, 2026
8.64
8.64
8.44
8.49
8.49
183,886
Oct 13, 2026
8.86
8.86
8.66
8.66
8.66
230,639
Oct 12, 2026
8.99
9.00
8.90
8.90
8.90
153,787
Oct 9, 2026
9.11
9.11
8.85
8.92
8.92
388,673
Oct 8, 2026
9.30
9.30
9.20
9.24
9.24
325,832
Oct 7, 2026
9.54
9.72
9.54
9.61
9.61
412,057
Oct 6, 2026
9.25
9.26
9.17
9.22
9.22
111,766
Oct 5, 2026
9.20
9.23
9.13
9.15
9.15
92,406
Oct 2, 2026
9.28
9.28
9.15
9.16
9.16
132,076
Oct 1, 2026
9.30
9.31
9.18
9.30
9.30
205,058
Sep 30, 2026
9.35
9.41
9.30
9.32
9.32
176,054
Sep 29, 2026
9.25
9.35
9.25
9.35
9.35
74,573
Sep 28, 2026
9.52
9.58
9.35
9.35
9.35
109,844
Sep 25, 2026
9.70
9.70
9.48
9.48
9.48
168,090
Sep 24, 2026
9.86
9.87
9.72
9.72
9.72
80,142
Sep 23, 2026
10.01
10.04
9.95
9.96
9.96
68,393
Sep 22, 2026
9.91
10.00
9.89
9.89
9.89
319,088
Sep 21, 2026
9.80
9.86
9.64
9.74
9.74
194,839
Sep 18, 2026
9.83
9.93
9.78
9.88
9.88
162,707
Sep 17, 2026
9.64
9.77
9.64
9.74
9.74
68,847
Sep 16, 2026
9.68
9.69
9.60
9.69
9.69
97,694
Sep 15, 2026
9.72
9.73
9.67
9.70
9.70
98,607
Sep 14, 2026
10.00
10.05
9.84
9.87
9.87
337,688
Sep 11, 2026
10.40
10.40
10.21
10.24
10.24
233,289
Sep 10, 2026
10.77
10.77
10.61
10.67
10.67
163,693
Sep 9, 2026
10.69
10.79
10.68
10.78
10.78
113,637
Sep 8, 2026
10.63
10.74
10.57
10.57
10.57
74,078
Sep 7, 2026
10.75
10.75
10.63
10.63
10.63
204,989
Sep 4, 2026
10.88
10.88
10.64
10.73
10.73
149,020
Sep 3, 2026
10.45
10.51
10.38
10.50
10.50
181,082
Sep 2, 2026
10.38
10.47
10.35
10.38
10.38
179,478
Sep 1, 2026
10.79
10.80
10.71
10.75
10.75
93,176
Aug 31, 2026
10.84
10.84
10.68
10.77
10.77
238,592
Aug 28, 2026
11.28
11.38
11.18
11.28
11.28
188,440
Aug 27, 2026
11.34
11.34
11.22
11.27
11.27
170,591
Aug 26, 2026
11.48
11.48
11.28
11.34
11.34
277,978
Aug 25, 2026
10.99
11.02
10.92
11.02
11.02
226,099
Aug 24, 2026
10.77
10.93
10.76
10.89
10.89
479,069
Aug 21, 2026
10.30
10.30
10.14
10.19
10.19
107,231
Aug 20, 2026
10.40
10.49
10.40
10.43
10.43
129,875
Aug 19, 2026
10.27
10.33
10.25
10.25
10.25
107,088
Aug 18, 2026
10.50
10.59
10.40
10.40
10.40
247,766
Aug 17, 2026
10.40
10.50
10.40
10.45
10.45
91,829
Aug 14, 2026
10.48
10.48
10.32
10.40
10.40
152,613
Aug 13, 2026
10.60
10.60
10.50
10.53
10.53
141,160
Aug 12, 2026
10.59
10.68
10.54
10.58
10.58
172,470
Aug 11, 2026
10.36
10.53
10.36
10.53
10.53
145,617
Aug 10, 2026
10.28
10.34
10.27
10.29
10.29
162,964
Aug 7, 2026
10.04
10.19
10.04
10.19
10.19
167,011
Aug 6, 2026
10.01
10.01
9.90
9.90
9.90
178,196
Aug 5, 2026
9.82
10.00
9.82
10.00
10.00
209,492
Aug 4, 2026
9.68
9.73
9.59
9.59
9.59
315,074
Aug 3, 2026
9.50
9.51
9.29
9.32
9.32
316,341
Jul 31, 2026
9.60
9.64
9.55
9.62
9.62
220,423
Jul 30, 2026
9.30
9.37
9.23
9.23
9.23
150,958
Jul 29, 2026
9.42
9.47
9.38
9.40
9.40
196,297
Jul 28, 2026
9.66
9.76
9.52
9.52
9.52
110,034
Jul 27, 2026
9.75
9.83
9.54
9.61
9.61
212,214
Jul 24, 2026
9.75
9.97
9.69
9.69
9.69
170,703
Jul 23, 2026
9.88
9.94
9.86
9.91
9.91
84,485
Jul 22, 2026
9.52
9.70
9.52
9.68
9.68
90,960
Jul 21, 2026
9.30
9.41
9.28
9.34
9.34
107,014
Jul 20, 2026
9.31
9.41
9.31
9.33
9.33
74,212
Jul 17, 2026
9.53
9.53
9.30
9.30
9.30
253,880
Jul 16, 2026
10.00
10.00
9.75
9.82
9.82
96,725
Jul 15, 2026
9.85
9.99
9.85
9.96
9.96
89,748
Jul 14, 2026
9.87
9.87
9.69
9.75
9.75
132,785
Jul 13, 2026
10.23
10.24
10.02
10.02
10.02
163,290
Jul 10, 2026
10.00
10.17
10.00
10.15
10.15
98,136
Jul 9, 2026
9.85
9.96
9.84
9.90
9.90
99,816
Jul 8, 2026
10.00
10.00
9.81
9.81
9.81
144,375
Jul 7, 2026
10.32
10.32
10.10
10.15
10.15
105,463
Jul 6, 2026
10.33
10.43
10.30
10.30
10.30
76,135
Jul 3, 2026
10.44
10.44
10.21
10.31
10.31
151,889
Jul 2, 2026
10.19
10.21
10.08
10.17
10.17
99,594
Jul 1, 2026
0.217147
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
10.38
10.38
10.13
10.20
10.20
67,040
Jun 30, 2026
10.59
10.59
10.42
10.49
10.27
87,498
Jun 29, 2026
10.45
10.50
10.43
10.50
10.28
188,874
Jun 26, 2026
10.49
10.49
10.33
10.34
10.13
204,418
Jun 25, 2026
10.77
10.77
10.60
10.67
10.45
205,505
Jun 24, 2026
10.81
10.91
10.81
10.89
10.66
69,289
Jun 23, 2026
10.80
10.85
10.63
10.63
10.41
123,597
Jun 22, 2026
10.98
11.00
10.88
10.90
10.67
81,770
Jun 19, 2026
11.12
11.16
10.96
11.00
10.77
127,624
Jun 18, 2026
11.03
11.17
11.00
11.04
10.81
179,040
Jun 17, 2026
11.08
11.11
10.92
11.11
10.88
147,849
Jun 16, 2026
11.02
11.10
10.94
10.99
10.76
218,108
Jun 15, 2026
10.50
10.80
10.50
10.74
10.52
125,155
Jun 12, 2026
10.38
10.41
10.26
10.33
10.12
168,654
Jun 11, 2026
9.94
10.02
9.83
9.98
9.77
241,732
Jun 10, 2026
10.34
10.34
10.12
10.14
9.93
218,042
Jun 9, 2026
11.00
11.02
10.62
10.65
10.43
223,927
Jun 5, 2026
11.45
11.46
11.28
11.37
11.13
119,315
Jun 4, 2026
11.65
11.74
11.38
11.43
11.19
206,974
Jun 3, 2026
11.80
12.25
11.77
12.25
12.00
260,048
Jun 2, 2026
11.36
11.39
11.19
11.19
10.96
196,549
Jun 1, 2026
11.57
11.57
11.30
11.30
11.07
88,825
May 29, 2026
11.28
11.39
11.28
11.36
11.12
123,449
May 28, 2026
11.31
11.31
10.98
10.98
10.75
162,235
May 27, 2026
11.20
11.39
11.20
11.23
11.00
102,931
May 26, 2026
11.09
11.09
11.01
11.02
10.79
122,089
May 25, 2026
11.01
11.20
10.99
11.09
10.86
174,505
May 22, 2026
10.91
11.05
10.91
10.98
10.75
247,342
May 21, 2026
10.75
10.99
10.72
10.84
10.62
184,176
May 20, 2026
10.80
10.85
10.70
10.85
10.63
112,361
May 19, 2026
11.08
11.08
10.92
11.03
10.80
187,413
May 18, 2026
11.20
11.28
11.06
11.06
10.83
189,571
May 15, 2026
11.61
11.61
11.33
11.34
11.11
167,543
May 14, 2026
11.88
11.89
11.61
11.61
11.37
220,730
May 13, 2026
12.26
12.26
11.93
12.06
11.81
179,808
May 12, 2026
12.62
12.62
12.35
12.35
12.09
188,101
May 11, 2026
12.15
12.44
11.95
12.27
12.02
1,332,511
May 8, 2026
12.41
12.53
12.30
12.30
12.05
176,802
May 7, 2026
12.78
12.79
12.55
12.55
12.29
263,568
May 6, 2026
12.30
12.39
12.13
12.18
11.93
167,772
May 5, 2026
12.51
12.51
12.28
12.43
12.17
69,285
May 4, 2026
12.60
12.60
12.43
12.56
12.30
117,384
May 1, 2026
12.47
12.87
12.47
12.55
12.29
240,732
Apr 30, 2026
12.25
12.32
12.01
12.01
11.76
286,617
Apr 29, 2026
12.50
12.60
12.40
12.49
12.23
141,489
Apr 28, 2026
12.76
12.89
12.74
12.77
12.51
91,639
Apr 27, 2026
12.79
12.79
12.61
12.70
12.44
75,480
Apr 24, 2026
13.10
13.18
13.02
13.03
12.76
119,978
Apr 23, 2026
13.16
13.40
13.15
13.15
12.88
248,864
Apr 22, 2026
12.86
12.86
12.73
12.76
12.50
81,898
Apr 21, 2026
12.93
13.10
12.93
13.06
12.79
85,968
Apr 20, 2026
13.02
13.02
12.80
12.80
12.54
175,953
Apr 17, 2026
12.96
13.20
12.96
13.02
12.75
184,782
Apr 16, 2026
12.82
12.94
12.81
12.91
12.64
377,779
Apr 15, 2026
12.50
12.50
12.39
12.44
12.18
276,021
Apr 14, 2026
12.21
12.52
12.21
12.47
12.21
196,949
Apr 13, 2026
12.00
12.16
11.96
12.02
11.77
148,587
Apr 10, 2026
12.20
12.39
12.10
12.26
12.01
120,220
Apr 9, 2026
12.44
12.44
12.04
12.17
11.92
226,646
Apr 8, 2026
12.09
12.72
12.09
12.72
12.46
450,948
Apr 7, 2026
12.21
12.30
12.04
12.04
11.79
192,221
Apr 2, 2026
12.48
12.48
12.11
12.11
11.86
293,054
Apr 1, 2026
12.18
12.42
12.18
12.35
12.09
277,578
Mar 31, 2026
11.50
11.81
11.50
11.71
11.47
132,638
Mar 30, 2026
11.52
11.79
11.52
11.75
11.51
130,330
Mar 27, 2026
11.70
11.72
11.62
11.71
11.47
117,185
Mar 26, 2026
12.20
12.20
11.93
11.95
11.70
102,231
Mar 25, 2026
11.50
12.05
11.50
12.05
11.80
172,292
Mar 24, 2026
11.30
11.40
11.20
11.20
10.97
135,399
Mar 23, 2026
11.17
11.17
10.95
11.01
10.78
205,471
Mar 20, 2026
11.55
11.55
11.30
11.41
11.17
185,019
Mar 19, 2026
11.80
11.80
11.60
11.67
11.43
175,699
Mar 18, 2026
12.09
12.09
11.99
12.00
11.75
131,663
Mar 17, 2026
12.07
12.07
11.91
12.07
11.82
112,974
Mar 16, 2026
12.28
12.28
12.05
12.07
11.82
245,260
Mar 13, 2026
12.16
12.63
12.16
12.57
12.31
172,588
Mar 12, 2026
12.46
12.55
12.20
12.20
11.95
115,880
Mar 11, 2026
12.82
12.85
12.76
12.76
12.50
135,456
Mar 10, 2026
12.25
12.61
12.25
12.41
12.15
276,458
Mar 9, 2026
12.57
12.57
11.67
11.74
11.50
398,321
Mar 6, 2026
12.80
13.00
12.50
12.62
12.36
166,929
Mar 5, 2026
13.08
13.30
13.02
13.14
12.87
90,541
Mar 4, 2026
13.30
13.30
12.87
12.99
12.72
241,373
Mar 3, 2026
13.76
13.99
13.58
13.73
13.45
168,753
Mar 2, 2026
13.34
13.69
13.23
13.33
13.05
204,553
Feb 27, 2026
13.40
13.40
13.25
13.34
13.06
161,357
Feb 26, 2026
13.73
13.78
13.52
13.55
13.27
109,231
Feb 25, 2026
13.61
13.75
13.61
13.70
13.42
151,057
Feb 24, 2026
13.50
13.52
13.41
13.45
13.17
150,924
Feb 23, 2026
13.62
13.74
13.45
13.45
13.17
293,274
Feb 20, 2026
13.41
13.60
13.41
13.59
13.31
186,152
Feb 19, 2026
13.02
13.57
13.02
13.28
13.01
129,691
Feb 18, 2026
12.71
12.84
12.65
12.83
12.56
131,144
Feb 17, 2026
12.82
12.91
12.74
12.80
12.54
70,759
Feb 16, 2026
12.92
12.92
12.77
12.82
12.55
90,508
Feb 13, 2026
13.13
13.15
12.87
12.97
12.70
151,289
Feb 12, 2026
13.41
13.47
13.30
13.41
13.13
161,430
Feb 11, 2026
13.29
13.31
13.12
13.26
12.99
131,073
Feb 10, 2026
13.20
13.45
13.20
13.37
13.09
173,454
Feb 9, 2026
12.54
13.00
12.54
12.72
12.46
280,619
Feb 6, 2026
12.59
12.59
11.84
12.19
11.94
476,407
Feb 5, 2026
13.39
13.51
12.99
13.02
12.75
304,113
Feb 4, 2026
14.00
14.18
13.95
14.08
13.79
200,393
Feb 3, 2026
13.58
13.99
13.40
13.52
13.24
174,487
Feb 2, 2026
14.30
14.30
13.56
13.69
13.41
384,124
Jan 30, 2026
15.06
15.15
14.67
14.80
14.49
434,562
Jan 29, 2026
15.32
15.49
15.19
15.24
14.92
550,892
Jan 28, 2026
14.18
14.61
14.18
14.61
14.31
296,772
Jan 27, 2026
14.15
14.15
13.74
13.82
13.53
436,087
Jan 23, 2026
14.04
14.15
13.93
14.11
13.82
167,927
Jan 22, 2026
13.93
14.03
13.87
13.88
13.59
230,456
Jan 21, 2026
13.70
13.80
13.63
13.68
13.40
205,992
Jan 20, 2026
13.47
13.84
13.47
13.60
13.32
271,364
Jan 19, 2026
13.26
13.55
13.23
13.43
13.15
325,745
Jan 16, 2026
12.94
13.18
12.91
13.03
12.76
149,005
Jan 15, 2026
12.64
12.84
12.64
12.83
12.56
174,569
Jan 14, 2026
12.32
12.38
12.28
12.35
12.09
123,796
Jan 13, 2026
12.30
12.50
12.21
12.28
12.03
198,796
Jan 12, 2026
12.13
12.19
11.98
11.98
11.73
163,783
Jan 9, 2026
12.07
12.10
12.00
12.04
11.79
59,492
Jan 8, 2026
11.94
12.09
11.94
12.06
11.81
77,502
Jan 7, 2026
11.89
11.96
11.79
11.84
11.59
98,922
Jan 6, 2026
11.75
11.98
11.62
11.83
11.59
167,418
Jan 5, 2026
11.30
11.49
11.21
11.48
11.24
169,387
Jan 2, 2026
0.027595
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
10.58
11.16
10.53
10.78
10.56
56,912
Dec 31, 2025
10.60
10.78
10.52
10.53
10.28
44,438
Dec 30, 2025
10.65
10.77
10.65
10.65
10.40
15,271
Dec 29, 2025
10.68
10.81
10.62
10.62
10.37
108,271
Dec 24, 2025
10.63
10.77
10.62
10.67
10.42
109,134
Dec 23, 2025
10.65
10.65
10.56
10.60
10.35
118,023
Dec 22, 2025
10.43
10.71
10.43
10.67
10.42
128,880
Dec 19, 2025
10.15
10.43
10.10
10.22
9.98
115,579
Dec 18, 2025
10.04
10.07
9.81
9.82
9.59
137,195
Dec 17, 2025
10.15
10.24
10.01
10.22
9.98
53,699
Dec 16, 2025
10.47
10.47
10.09
10.15
9.91
128,373
Dec 15, 2025
10.69
10.72
10.53
10.59
10.34
170,389
Dec 12, 2025
10.67
11.02
10.67
11.01
10.75
101,854
Dec 11, 2025
11.00
11.00
10.61
10.61
10.36
142,303
Dec 10, 2025
10.80
10.99
10.74
10.82
10.57
62,602
Dec 9, 2025
10.93
11.16
10.69
10.69
10.44
87,256
Dec 8, 2025
11.00
11.16
10.89
10.93
10.68
151,893
Dec 5, 2025
11.00
11.40
10.91
11.16
10.90
155,611
Dec 4, 2025
10.68
10.79
10.60
10.69
10.44
201,334
Dec 3, 2025
10.40
10.56
10.39
10.55
10.30
67,840
Dec 2, 2025
10.25
10.32
10.20
10.20
9.96
71,158
Dec 1, 2025
10.25
10.55
10.23
10.23
9.99
70,457
Nov 28, 2025
10.33
10.50
10.25
10.25
10.01
52,743
Nov 27, 2025
10.30
10.34
10.29
10.30
10.06
52,096
Nov 26, 2025
10.25
10.50
10.20
10.20
9.96
108,507
Nov 25, 2025
9.98
10.13
9.98
10.03
9.80
121,164
Nov 24, 2025
9.74
9.74
9.64
9.65
9.43
139,805
Nov 21, 2025
9.96
9.96
9.76
9.76
9.53
163,113
Nov 20, 2025
10.31
10.62
10.30
10.50
10.26
210,947
Nov 19, 2025
9.90
10.05
9.90
9.96
9.73
118,666
Nov 18, 2025
10.09
10.09
9.85
9.85
9.62
278,046
Nov 17, 2025
10.21
10.24
10.11
10.20
9.96
106,399
Nov 14, 2025
10.41
10.46
10.26
10.29
10.05
132,394
Nov 13, 2025
10.63
10.94
10.63
10.65
10.40
62,987
Nov 12, 2025
10.95
10.95
10.55
10.55
10.30
91,872
Nov 11, 2025
10.85
10.97
10.85
10.93
10.68
104,716
Nov 10, 2025
10.44
10.72
10.44
10.72
10.47
93,187
Nov 7, 2025
10.60
10.60
10.30
10.37
10.13
152,606
Nov 6, 2025
11.04
11.04
10.81
10.86
10.61
105,448
