ASX - Delayed Quote AUD

BetaShares Australian Dividend Harvester Fund (managed fund) (HVST.AX)

12.63 -0.20 (-1.56%)
At close: April 26 at 3:46 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.73 12.73 12.61 12.63 12.63 57,701
Apr 24, 2024 12.79 12.86 12.79 12.83 12.83 2,794
Apr 23, 2024 12.75 12.82 12.75 12.80 12.80 18,350
Apr 22, 2024 12.66 12.79 12.65 12.74 12.74 25,635
Apr 19, 2024 12.68 12.68 12.50 12.60 12.60 81,279
Apr 18, 2024 12.67 12.77 12.67 12.75 12.75 19,076
Apr 17, 2024 12.72 12.72 12.66 12.68 12.68 53,693
Apr 16, 2024 12.86 12.87 12.64 12.71 12.71 47,252
Apr 15, 2024 12.90 12.92 12.87 12.92 12.92 48,399
Apr 12, 2024 12.98 12.98 12.91 12.95 12.95 17,153
Apr 11, 2024 12.82 13.04 12.82 13.00 13.00 86,331
Apr 10, 2024 12.99 13.08 12.99 13.05 13.05 21,473
Apr 9, 2024 12.95 13.01 12.95 12.99 12.99 14,030
Apr 8, 2024 12.92 12.95 12.90 12.93 12.93 22,805
Apr 5, 2024 12.95 12.95 12.86 12.90 12.90 23,573
Apr 4, 2024 13.00 13.01 12.97 12.97 12.97 12,177
Apr 3, 2024 13.01 13.06 12.92 12.95 12.95 31,092
Apr 2, 2024 0.07 Dividend
Apr 2, 2024 13.01 13.12 13.01 13.06 13.06 28,711
Mar 28, 2024 13.07 13.17 13.07 13.14 13.08 54,697
Mar 27, 2024 12.99 13.05 12.95 13.05 12.99 22,367
Mar 26, 2024 13.00 13.03 12.98 12.98 12.92 27,493
Mar 25, 2024 13.00 13.10 12.99 13.04 12.98 46,027
Mar 22, 2024 13.00 13.00 12.94 12.99 12.93 17,509
Mar 21, 2024 12.90 13.02 12.90 13.01 12.95 21,932
Mar 20, 2024 12.94 12.97 12.88 12.88 12.82 29,723
Mar 19, 2024 12.84 12.91 12.83 12.91 12.85 31,396
Mar 18, 2024 12.80 12.84 12.77 12.83 12.77 11,971
Mar 15, 2024 12.80 12.81 12.69 12.80 12.74 30,714
Mar 14, 2024 12.90 12.97 12.87 12.88 12.82 12,420
Mar 13, 2024 12.91 12.95 12.90 12.91 12.85 15,255
Mar 12, 2024 13.00 13.00 12.87 12.87 12.81 2,327
Mar 11, 2024 13.03 13.03 12.84 12.86 12.80 24,417
Mar 8, 2024 12.99 13.10 12.99 13.10 13.04 38,201
Mar 7, 2024 12.86 12.96 12.86 12.93 12.87 32,937
Mar 6, 2024 12.83 12.85 12.77 12.85 12.79 31,247
Mar 5, 2024 12.86 12.86 12.81 12.84 12.78 6,619
Mar 4, 2024 12.85 12.87 12.81 12.84 12.78 14,173
Mar 1, 2024 0.07 Dividend
Mar 1, 2024 12.84 12.85 12.77 12.85 12.79 15,670
Feb 29, 2024 12.76 12.85 12.74 12.85 12.72 50,214
Feb 28, 2024 12.80 12.83 12.76 12.76 12.63 18,923
Feb 27, 2024 12.81 12.81 12.72 12.78 12.65 67,918
Feb 26, 2024 12.75 12.81 12.73 12.75 12.62 27,076
Feb 23, 2024 12.66 12.75 12.66 12.74 12.61 21,442
Feb 22, 2024 12.66 12.67 12.60 12.66 12.53 59,134
Feb 21, 2024 12.71 12.71 12.60 12.61 12.48 18,538
Feb 20, 2024 12.69 12.72 12.66 12.71 12.58 44,272
Feb 19, 2024 12.67 12.72 12.66 12.70 12.57 12,797
Feb 16, 2024 12.72 12.72 12.63 12.69 12.56 67,701
Feb 15, 2024 12.48 12.62 12.48 12.59 12.46 30,373
Feb 14, 2024 12.44 12.48 12.38 12.48 12.36 22,513
Feb 13, 2024 12.60 12.64 12.58 12.58 12.45 24,173
Feb 12, 2024 12.64 12.64 12.59 12.61 12.48 24,563
Feb 9, 2024 12.62 12.69 12.62 12.65 12.52 6,732
Feb 8, 2024 12.63 12.69 12.63 12.66 12.53 21,003
Feb 7, 2024 12.58 12.68 12.58 12.61 12.48 28,224
Feb 6, 2024 12.62 12.62 12.51 12.59 12.46 30,520
Feb 5, 2024 12.79 12.79 12.60 12.64 12.51 25,004
Feb 2, 2024 12.65 12.78 12.65 12.77 12.64 35,661
Feb 1, 2024 0.07 Dividend
Feb 1, 2024 12.74 12.74 12.60 12.62 12.49 27,931
Jan 31, 2024 12.70 12.84 12.65 12.84 12.65 47,860
Jan 30, 2024 12.67 12.74 12.67 12.68 12.49 57,277
Jan 29, 2024 12.58 12.68 12.58 12.65 12.46 49,871
Jan 25, 2024 12.55 12.64 12.55 12.62 12.43 36,973
Jan 24, 2024 12.58 12.59 12.53 12.55 12.36 14,658
Jan 23, 2024 12.50 12.57 12.50 12.55 12.36 23,330
Jan 22, 2024 12.44 12.48 12.43 12.48 12.29 37,637
Jan 19, 2024 12.37 12.44 12.35 12.39 12.20 12,662
Jan 18, 2024 12.33 12.34 12.23 12.28 12.10 27,196
Jan 17, 2024 12.39 12.40 12.31 12.33 12.15 26,302
Jan 16, 2024 12.60 12.60 12.39 12.50 12.31 36,967
Jan 15, 2024 12.56 12.56 12.50 12.53 12.34 2,743
Jan 12, 2024 12.60 12.60 12.50 12.52 12.33 10,853
Jan 11, 2024 12.50 12.56 12.50 12.52 12.33 11,020
Jan 10, 2024 12.58 12.58 12.48 12.49 12.30 29,014
Jan 9, 2024 12.54 12.62 12.54 12.59 12.40 4,596
Jan 8, 2024 12.57 12.59 12.48 12.48 12.29 11,463
Jan 5, 2024 12.58 12.59 12.55 12.55 12.36 31,101
Jan 4, 2024 12.59 12.59 12.54 12.55 12.36 7,508
Jan 3, 2024 12.68 12.68 12.56 12.56 12.37 22,194
Jan 2, 2024 0.07 Dividend
Jan 2, 2024 12.68 12.75 12.68 12.75 12.56 14,309
Dec 29, 2023 12.75 12.75 12.71 12.71 12.46 8,813
Dec 28, 2023 12.70 12.76 12.70 12.75 12.49 20,335
Dec 27, 2023 12.63 12.71 12.63 12.66 12.41 11,065
Dec 22, 2023 12.60 12.60 12.57 12.58 12.33 16,715
Dec 21, 2023 12.60 12.63 12.55 12.60 12.35 24,157
Dec 20, 2023 12.60 12.64 12.58 12.64 12.39 47,434
Dec 19, 2023 12.48 12.55 12.45 12.55 12.30 29,002
Dec 18, 2023 12.40 12.46 12.40 12.42 12.17 29,080
Dec 15, 2023 12.40 12.51 12.40 12.45 12.20 61,131
Dec 14, 2023 12.26 12.37 12.26 12.37 12.12 49,127
Dec 13, 2023 12.12 12.21 12.12 12.16 11.92 24,519
Dec 12, 2023 12.06 12.15 12.06 12.11 11.87 41,170
Dec 11, 2023 12.03 12.12 12.03 12.06 11.82 19,301
Dec 8, 2023 12.01 12.06 11.96 12.03 11.79 17,027
Dec 7, 2023 12.05 12.05 11.97 11.99 11.75 41,890
Dec 6, 2023 11.90 12.04 11.85 12.04 11.80 53,673
Dec 5, 2023 12.00 12.00 11.82 11.83 11.59 24,962
Dec 4, 2023 11.92 12.00 11.91 11.91 11.67 28,958
Dec 1, 2023 0.07 Dividend
Dec 1, 2023 11.92 11.92 11.83 11.86 11.62 49,046
Nov 30, 2023 11.90 11.97 11.87 11.97 11.66 35,849
Nov 29, 2023 11.94 11.94 11.87 11.88 11.57 26,896
Nov 28, 2023 11.87 11.92 11.86 11.87 11.56 2,448
Nov 27, 2023 11.92 11.95 11.82 11.82 11.52 10,538
Nov 24, 2023 11.94 11.95 11.91 11.91 11.60 7,779
Nov 23, 2023 11.98 11.98 11.91 11.91 11.60 20,825
Nov 22, 2023 11.98 12.00 11.96 11.97 11.66 31,647
Nov 21, 2023 11.97 12.01 11.97 11.98 11.67 20,116
Nov 20, 2023 12.00 12.00 11.94 11.94 11.63 24,686
Nov 17, 2023 11.99 11.99 11.92 11.94 11.63 16,658
Nov 16, 2023 12.03 12.05 11.94 11.96 11.65 14,036
Nov 15, 2023 12.00 12.06 11.99 12.01 11.70 47,546
Nov 14, 2023 11.80 11.84 11.80 11.83 11.53 15,232
Nov 13, 2023 11.80 11.80 11.72 11.73 11.43 93,637
Nov 10, 2023 11.83 11.83 11.75 11.75 11.45 4,362
Nov 9, 2023 11.76 11.87 11.76 11.81 11.51 16,371
Nov 8, 2023 11.76 11.77 11.73 11.76 11.46 13,795
Nov 7, 2023 11.81 11.81 11.71 11.75 11.45 21,384
Nov 6, 2023 11.77 11.80 11.77 11.80 11.50 23,245
Nov 3, 2023 11.70 11.74 11.70 11.74 11.44 3,599
Nov 2, 2023 11.60 11.66 11.60 11.60 11.30 7,906
Nov 1, 2023 0.07 Dividend
Nov 1, 2023 11.50 11.51 11.44 11.50 11.20 29,860
Oct 31, 2023 11.54 11.57 11.46 11.48 11.12 21,612
Oct 30, 2023 11.60 11.60 11.45 11.49 11.13 47,184
Oct 27, 2023 11.66 11.66 11.57 11.59 11.22 32,373
Oct 26, 2023 11.56 11.57 11.50 11.54 11.17 56,213
Oct 25, 2023 11.64 11.69 11.59 11.61 11.24 31,917
Oct 24, 2023 11.59 11.65 11.59 11.60 11.23 13,608
Oct 23, 2023 11.62 11.62 11.57 11.59 11.22 43,983
Oct 20, 2023 11.73 11.73 11.65 11.69 11.32 41,203
Oct 19, 2023 11.85 11.85 11.77 11.80 11.43 51,740
Oct 18, 2023 11.96 11.99 11.93 11.95 11.57 11,904
Oct 17, 2023 11.98 12.00 11.92 11.94 11.56 25,328
Oct 16, 2023 12.04 12.04 11.88 11.90 11.52 13,672
Oct 13, 2023 11.94 11.98 11.87 11.93 11.55 10,034
Oct 12, 2023 12.00 12.03 11.98 11.99 11.61 27,642
Oct 11, 2023 11.94 11.99 11.94 11.99 11.61 20,230
Oct 10, 2023 11.91 11.95 11.87 11.91 11.53 5,875
Oct 9, 2023 11.84 11.85 11.78 11.80 11.43 20,361
Oct 6, 2023 11.77 11.81 11.72 11.79 11.42 73,398
Oct 5, 2023 11.70 11.74 11.67 11.74 11.37 12,921
Oct 4, 2023 11.72 11.74 11.66 11.68 11.31 31,349
Oct 3, 2023 11.80 11.80 11.61 11.76 11.39 103,368
Oct 2, 2023 0.07 Dividend
Oct 2, 2023 11.98 11.98 11.88 11.90 11.52 28,923
Sep 29, 2023 11.96 12.05 11.96 12.01 11.56 182,058
Sep 28, 2023 12.01 12.01 11.92 11.95 11.50 22,796
Sep 27, 2023 12.00 12.00 11.91 11.94 11.49 99,541
Sep 26, 2023 12.03 12.03 11.94 11.97 11.52 14,444
Sep 25, 2023 12.00 12.01 11.94 12.01 11.56 21,298
Sep 22, 2023 11.88 12.00 11.82 12.00 11.55 61,598
Sep 21, 2023 12.17 12.20 11.99 12.03 11.58 81,478
Sep 20, 2023 12.21 12.21 12.15 12.17 11.72 23,552
Sep 19, 2023 12.30 12.30 12.22 12.25 11.79 39,640
Sep 18, 2023 12.35 12.35 12.28 12.29 11.83 4,487
Sep 15, 2023 12.30 12.42 12.30 12.37 11.91 41,537
Sep 14, 2023 12.20 12.23 12.15 12.23 11.77 13,436
Sep 13, 2023 12.22 12.22 12.14 12.15 11.70 8,849
Sep 12, 2023 12.25 12.25 12.14 12.23 11.77 8,134
Sep 11, 2023 12.17 12.20 12.11 12.20 11.74 31,402
Sep 8, 2023 12.20 12.20 12.08 12.12 11.67 18,783
Sep 7, 2023 12.20 12.22 12.13 12.14 11.69 24,414
Sep 6, 2023 12.30 12.33 12.24 12.24 11.78 6,574
Sep 5, 2023 12.38 12.38 12.27 12.32 11.86 19,325
Sep 4, 2023 12.30 12.39 12.30 12.36 11.90 10,168
Sep 1, 2023 0.07 Dividend
Sep 1, 2023 12.29 12.29 12.25 12.28 11.82 32,281
Aug 31, 2023 12.35 12.39 12.35 12.36 11.83 44,756
Aug 30, 2023 12.21 12.37 12.21 12.34 11.81 29,618
Aug 29, 2023 12.08 12.18 12.08 12.18 11.66 46,780
Aug 28, 2023 12.09 12.12 12.07 12.12 11.60 51,850
Aug 25, 2023 12.01 12.03 11.96 12.01 11.50 48,794
Aug 24, 2023 12.08 12.16 12.08 12.12 11.60 9,172
Aug 23, 2023 11.99 12.10 11.96 12.08 11.56 51,993
Aug 22, 2023 12.01 12.02 11.95 11.99 11.48 145,521
Aug 21, 2023 12.06 12.08 12.01 12.03 11.52 48,381
Aug 18, 2023 12.06 12.09 12.05 12.06 11.54 60,531
Aug 17, 2023 12.17 12.17 12.02 12.08 11.56 56,780
Aug 16, 2023 12.23 12.23 12.14 12.17 11.65 56,932
Aug 15, 2023 12.31 12.34 12.27 12.30 11.77 58,154
Aug 14, 2023 12.34 12.34 12.25 12.29 11.76 23,759
Aug 11, 2023 12.34 12.42 12.34 12.35 11.82 11,994
Aug 10, 2023 12.40 12.43 12.32 12.40 11.87 22,404
Aug 9, 2023 12.36 12.40 12.33 12.40 11.87 35,490
Aug 8, 2023 12.43 12.43 12.37 12.39 11.86 28,504
Aug 7, 2023 12.43 12.43 12.36 12.37 11.84 24,406
Aug 4, 2023 12.46 12.46 12.37 12.44 11.91 65,985
Aug 3, 2023 12.48 12.48 12.40 12.42 11.89 76,002
Aug 2, 2023 12.60 12.60 12.49 12.50 11.97 30,895
Aug 1, 2023 0.07 Dividend
Aug 1, 2023 12.65 12.68 12.62 12.68 12.14 7,710
Jul 31, 2023 12.65 12.72 12.62 12.66 12.05 41,575
Jul 28, 2023 12.70 12.72 12.59 12.66 12.05 86,370
Jul 27, 2023 12.68 12.78 12.56 12.77 12.15 44,931
Jul 26, 2023 12.57 12.68 12.57 12.67 12.06 96,638
Jul 25, 2023 12.55 12.57 12.52 12.55 11.94 30,201
Jul 24, 2023 12.50 12.55 12.50 12.50 11.90 5,820
Jul 21, 2023 12.50 12.52 12.47 12.52 11.92 31,566
Jul 20, 2023 12.50 12.61 12.50 12.53 11.92 44,972
Jul 19, 2023 12.53 12.53 12.48 12.48 11.88 16,945
Jul 18, 2023 12.48 12.48 12.41 12.45 11.85 17,100
Jul 17, 2023 12.50 12.50 12.46 12.49 11.89 18,679
Jul 14, 2023 12.45 12.50 12.42 12.47 11.87 58,258
Jul 13, 2023 12.34 12.42 12.34 12.42 11.82 33,277
Jul 12, 2023 12.18 12.27 12.18 12.22 11.63 32,488
Jul 11, 2023 12.12 12.17 12.12 12.16 11.57 94,699
Jul 10, 2023 12.15 12.16 12.04 12.05 11.47 103,071
Jul 7, 2023 12.23 12.23 12.07 12.10 11.52 91,896
Jul 6, 2023 12.48 12.48 12.26 12.28 11.69 43,806
Jul 5, 2023 12.45 12.45 12.41 12.43 11.83 14,661
Jul 4, 2023 12.44 12.45 12.36 12.45 11.85 7,553
Jul 3, 2023 0.07 Dividend
Jul 3, 2023 12.33 12.40 12.33 12.40 11.80 37,675
Jun 30, 2023 12.42 12.48 12.33 12.48 11.81 13,112
Jun 29, 2023 12.39 12.49 12.36 12.37 11.71 6,932
Jun 28, 2023 12.27 12.38 12.27 12.37 11.71 26,235
Jun 27, 2023 12.19 12.26 12.19 12.25 11.59 17,057
Jun 26, 2023 12.22 12.22 12.14 12.15 11.50 47,936
Jun 23, 2023 12.34 12.34 12.19 12.21 11.55 45,284
Jun 22, 2023 12.54 12.54 12.33 12.35 11.69 34,694
Jun 21, 2023 12.57 12.57 12.54 12.54 11.87 27,335
Jun 20, 2023 12.49 12.60 12.48 12.59 11.91 38,923
Jun 19, 2023 12.38 12.49 12.38 12.47 11.80 116,202
Jun 16, 2023 12.27 12.39 12.27 12.39 11.72 48,182
Jun 15, 2023 12.22 12.27 12.22 12.26 11.60 12,557
Jun 14, 2023 12.20 12.25 12.20 12.23 11.57 30,373
Jun 13, 2023 12.17 12.18 12.11 12.17 11.52 26,279
Jun 9, 2023 12.20 12.22 12.19 12.19 11.54 15,793
Jun 8, 2023 12.22 12.22 12.17 12.18 11.53 18,412
Jun 7, 2023 12.24 12.25 12.20 12.20 11.54 21,341
Jun 6, 2023 12.20 12.30 12.20 12.22 11.56 56,612
Jun 5, 2023 12.35 12.38 12.33 12.36 11.70 27,613
Jun 2, 2023 12.31 12.31 12.20 12.20 11.54 28,749
Jun 1, 2023 0.07 Dividend
Jun 1, 2023 12.20 12.24 12.12 12.20 11.54 21,941
May 31, 2023 12.41 12.41 12.26 12.26 11.53 51,148
May 30, 2023 12.51 12.51 12.44 12.44 11.70 25,958
May 29, 2023 12.47 12.52 12.46 12.47 11.73 68,980
May 26, 2023 12.32 12.35 12.31 12.35 11.62 8,745
May 25, 2023 12.50 12.50 12.31 12.34 11.61 35,066
May 24, 2023 12.53 12.53 12.44 12.44 11.70 11,720
May 23, 2023 12.60 12.60 12.53 12.54 11.80 32,091
May 22, 2023 12.57 12.57 12.50 12.53 11.79 5,489
May 19, 2023 12.53 12.56 12.51 12.54 11.80 33,460
May 18, 2023 12.44 12.53 12.44 12.46 11.72 8,584
May 17, 2023 12.46 12.46 12.37 12.44 11.70 33,706
May 16, 2023 12.55 12.55 12.48 12.50 11.76 12,013
May 15, 2023 12.48 12.50 12.45 12.50 11.76 36,170
May 12, 2023 12.48 12.48 12.43 12.45 11.71 9,656
May 11, 2023 12.42 12.47 12.42 12.46 11.72 28,626
May 10, 2023 12.45 12.46 12.42 12.44 11.70 5,569
May 9, 2023 12.48 12.48 12.43 12.45 11.71 21,967
May 8, 2023 12.50 12.50 12.43 12.46 11.72 11,086
May 5, 2023 12.47 12.47 12.29 12.35 11.62 35,875
May 4, 2023 12.27 12.34 12.25 12.33 11.60 71,949
May 3, 2023 12.41 12.41 12.29 12.33 11.60 76,680
May 2, 2023 12.65 12.65 12.45 12.49 11.75 36,253
May 1, 2023 0.07 Dividend
May 1, 2023 12.69 12.69 12.60 12.65 11.90 36,349
Apr 28, 2023 12.63 12.64 12.60 12.62 11.81 25,118
Apr 27, 2023 12.62 12.62 12.56 12.58 11.77 27,368
Apr 26, 2023 12.55 12.69 12.55 12.63 11.82 33,779

Related Tickers