BetaShares Australian High Interest Cash ETF (ASX:AAA)
Australia
· Delayed Price · Currency is AUD 50.11
0.00 (0.00%)
At close: Dec 5, 2025
ASX:AAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 50.11 | - | 183,864 |
| Dec 4, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 50.11 | 0.04% | 108,132 |
| Dec 3, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 50.09 | - | 106,279 |
| Dec 2, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 50.09 | 0.02% | 374,700 |
| Dec 1, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 50.08 | -0.28% | 602,391 |
| Nov 28, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 50.07 | - | 303,170 |
| Nov 27, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 50.07 | 0.02% | 168,180 |
| Nov 26, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 50.06 | 0.02% | 274,268 |
| Nov 25, 2025 | 50.20 | 50.20 | 50.19 | 50.20 | 50.05 | - | 342,334 |
| Nov 24, 2025 | 50.20 | 50.20 | 50.19 | 50.20 | 50.05 | 0.04% | 342,963 |
| Nov 21, 2025 | 50.18 | 50.20 | 50.18 | 50.18 | 50.03 | -0.02% | 244,176 |
| Nov 20, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 50.04 | 0.04% | 174,148 |
| Nov 19, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 50.02 | - | 319,588 |
| Nov 18, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 50.02 | 0.04% | 858,648 |
| Nov 17, 2025 | 50.16 | 50.16 | 50.15 | 50.15 | 50.00 | -0.02% | 333,179 |
| Nov 14, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 50.01 | 0.02% | 464,119 |
| Nov 13, 2025 | 50.15 | 50.15 | 50.14 | 50.15 | 50.00 | 0.02% | 232,333 |
| Nov 12, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.99 | 0.04% | 418,844 |
| Nov 11, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.97 | -0.02% | 183,022 |
| Nov 10, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.98 | 0.02% | 214,293 |
| Nov 7, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.97 | - | 205,701 |
| Nov 6, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.97 | 0.06% | 391,757 |
| Nov 5, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.94 | - | 221,255 |
| Nov 4, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.94 | - | 278,442 |
| Nov 3, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.94 | -0.30% | 345,667 |
| Oct 31, 2025 | 50.23 | 50.25 | 50.23 | 50.24 | 49.93 | - | 1,643,761 |
| Oct 30, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 49.93 | 0.06% | 236,606 |
| Oct 29, 2025 | 50.21 | 50.22 | 50.21 | 50.21 | 49.90 | - | 188,706 |
| Oct 28, 2025 | 50.22 | 50.22 | 50.21 | 50.21 | 49.90 | - | 770,059 |
| Oct 27, 2025 | 50.21 | 50.22 | 50.20 | 50.21 | 49.90 | - | 221,514 |
| Oct 24, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 49.90 | 0.02% | 145,222 |
| Oct 23, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 49.89 | 0.04% | 299,529 |
| Oct 22, 2025 | 50.18 | 50.19 | 50.18 | 50.18 | 49.87 | - | 208,438 |
| Oct 21, 2025 | 50.17 | 50.18 | 50.17 | 50.18 | 49.87 | 0.02% | 141,688 |
| Oct 20, 2025 | 50.17 | 50.18 | 50.17 | 50.17 | 49.86 | 0.02% | 344,824 |
| Oct 17, 2025 | 50.17 | 50.17 | 50.16 | 50.16 | 49.85 | -0.02% | 244,776 |
| Oct 16, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 49.86 | 0.04% | 284,368 |
| Oct 15, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.84 | - | 235,862 |
| Oct 14, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.84 | 0.02% | 221,578 |
| Oct 13, 2025 | 50.14 | 50.14 | 50.13 | 50.14 | 49.83 | 0.02% | 459,556 |
| Oct 10, 2025 | 50.13 | 50.14 | 50.13 | 50.13 | 49.82 | - | 91,971 |
| Oct 9, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.82 | 0.02% | 885,648 |
| Oct 8, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 49.81 | 0.02% | 517,510 |
| Oct 7, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.80 | - | 209,066 |
| Oct 6, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.80 | - | 165,996 |
| Oct 3, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.80 | 0.04% | 298,969 |
| Oct 2, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.78 | 0.02% | 398,744 |
| Oct 1, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.77 | -0.30% | 554,001 |
| Sep 30, 2025 | 50.23 | 50.24 | 50.23 | 50.23 | 49.76 | 0.02% | 225,342 |
| Sep 29, 2025 | 50.22 | 50.23 | 50.22 | 50.22 | 49.75 | -0.01% | 153,032 |
| Sep 26, 2025 | 50.23 | 50.23 | 50.22 | 50.23 | 49.75 | -0.01% | 260,056 |
| Sep 25, 2025 | 50.21 | 50.23 | 50.21 | 50.23 | 49.76 | 0.06% | 336,253 |
| Sep 24, 2025 | 50.20 | 50.21 | 50.20 | 50.20 | 49.73 | 0.02% | 329,335 |
| Sep 23, 2025 | 50.20 | 50.20 | 50.19 | 50.19 | 49.72 | -0.02% | 140,446 |
| Sep 22, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 49.73 | 0.02% | 216,844 |
| Sep 19, 2025 | 50.19 | 50.19 | 50.18 | 50.19 | 49.72 | 0.02% | 316,565 |
| Sep 18, 2025 | 50.18 | 50.19 | 50.18 | 50.18 | 49.71 | 0.02% | 281,910 |
| Sep 17, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 49.70 | - | 277,207 |
| Sep 16, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 49.70 | 0.02% | 126,643 |
| Sep 15, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 49.69 | - | 146,279 |
| Sep 12, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 49.69 | 0.02% | 224,701 |
| Sep 11, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.68 | 0.02% | 279,326 |
| Sep 10, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.67 | 0.02% | 237,158 |
| Sep 9, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.66 | - | 275,447 |
| Sep 8, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.66 | 0.02% | 213,140 |
| Sep 5, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 49.65 | 0.02% | 430,142 |
| Sep 4, 2025 | 50.12 | 50.12 | 50.11 | 50.11 | 49.64 | 0.02% | 257,942 |
| Sep 3, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.63 | 0.02% | 347,310 |
| Sep 2, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.62 | - | 519,856 |
| Sep 1, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.62 | -0.30% | 411,256 |
| Aug 29, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | 49.61 | - | 442,871 |
| Aug 28, 2025 | 50.24 | 50.24 | 50.23 | 50.24 | 49.61 | 0.04% | 157,540 |
| Aug 27, 2025 | 50.22 | 50.23 | 50.22 | 50.22 | 49.59 | - | 457,318 |
| Aug 26, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 49.59 | 0.02% | 126,094 |
| Aug 25, 2025 | 50.21 | 50.22 | 50.21 | 50.21 | 49.58 | 0.02% | 216,312 |
| Aug 22, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 49.57 | -0.02% | 177,995 |
| Aug 21, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 49.58 | 0.04% | 432,901 |
| Aug 20, 2025 | 50.19 | 50.19 | 50.18 | 50.19 | 49.56 | - | 338,038 |
| Aug 19, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 49.56 | 0.02% | 136,128 |
| Aug 18, 2025 | 50.17 | 50.18 | 50.17 | 50.18 | 49.55 | - | 209,752 |
| Aug 15, 2025 | 50.17 | 50.18 | 50.17 | 50.18 | 49.55 | 0.04% | 236,580 |
| Aug 14, 2025 | 50.16 | 50.17 | 50.16 | 50.16 | 49.53 | 0.02% | 179,637 |
| Aug 13, 2025 | 50.15 | 50.16 | 50.15 | 50.15 | 49.52 | - | 289,331 |
| Aug 12, 2025 | 50.15 | 50.16 | 50.14 | 50.15 | 49.52 | 0.02% | 429,333 |
| Aug 11, 2025 | 50.14 | 50.15 | 50.14 | 50.14 | 49.51 | 0.02% | 268,337 |
| Aug 8, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 49.50 | -0.02% | 123,291 |
| Aug 7, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.51 | 0.04% | 383,872 |
| Aug 6, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 49.49 | - | 274,124 |
| Aug 5, 2025 | 50.11 | 50.12 | 50.10 | 50.12 | 49.49 | 0.02% | 434,522 |
| Aug 4, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.48 | - | 302,830 |
| Aug 1, 2025 | 50.10 | 50.11 | 50.09 | 50.11 | 49.48 | -0.30% | 886,779 |
| Jul 31, 2025 | 50.26 | 50.27 | 50.26 | 50.26 | 49.46 | 0.04% | 298,835 |
| Jul 30, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | 49.44 | - | 239,917 |
| Jul 29, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 49.44 | - | 317,518 |
| Jul 28, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 49.44 | 0.04% | 168,008 |
| Jul 25, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 49.42 | -0.02% | 483,230 |
| Jul 24, 2025 | 50.22 | 50.23 | 50.22 | 50.23 | 49.43 | 0.04% | 626,443 |
| Jul 23, 2025 | 50.21 | 50.22 | 50.20 | 50.21 | 49.41 | - | 2,179,455 |
| Jul 22, 2025 | 50.20 | 50.21 | 50.20 | 50.21 | 49.41 | 0.02% | 246,405 |
| Jul 21, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 49.40 | 0.02% | 190,736 |