Skip to main content
BetaShares Australian High Interest Cash ETF (ASX:AAA)
Australia flag Australia · Delayed Price · Currency is AUD
50.12
+0.01 (0.02%)
At close: Mar 6, 2026

ASX:AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202650.1150.1250.1150.12-0.02%165,410
Mar 5, 202650.1050.1150.1050.1150.110.02%175,074
Mar 4, 202650.0950.1050.0950.1050.100.04%404,507
Mar 3, 202650.0950.0950.0850.0850.08-0.02%156,252
Mar 2, 202650.0950.0950.0850.0950.09-0.26%664,516
Feb 27, 202650.2350.2450.2250.2250.06-0.02%393,312
Feb 26, 202650.2250.2350.2250.2350.070.06%315,665
Feb 25, 202650.2050.2250.2050.2050.04-0.02%302,085
Feb 24, 202650.2050.2150.2050.2150.050.04%615,595
Feb 23, 202650.1950.2150.1950.1950.03-0.02%808,801
Feb 20, 202650.1950.2050.1950.2050.040.04%200,059
Feb 19, 202650.1850.1950.1850.1850.020.02%143,958
Feb 18, 202650.1750.1850.1750.1750.01-165,463
Feb 17, 202650.1750.1750.1650.1750.010.02%343,599
Feb 16, 202650.1650.1750.1650.1650.00-185,933
Feb 13, 202650.1550.1650.1550.1650.000.04%134,297
Feb 12, 202650.1550.1550.1450.1449.990.02%373,653
Feb 11, 202650.1450.1450.1350.1349.980.02%149,507
Feb 10, 202650.1250.1350.1250.1249.97-308,004
Feb 9, 202650.1250.1350.1250.1249.970.02%351,226
Feb 6, 202650.1250.1250.1150.1149.96-260,392
Feb 5, 202650.1150.1250.1150.1149.960.04%133,325
Feb 4, 202650.1050.1050.0950.0949.94-192,699
Feb 3, 202650.0950.1050.0850.0949.94-268,141
Feb 2, 202650.0850.0950.0850.0949.94-0.28%291,316
Jan 30, 202650.2450.2450.2350.2349.92-0.02%248,551
Jan 29, 202650.2350.2450.2350.2449.930.06%238,073
Jan 28, 202650.2250.2250.2150.2149.90-164,846
Jan 27, 202650.2150.2250.2150.2149.900.02%165,501
Jan 23, 202650.2150.2150.2050.2049.89-242,246
Jan 22, 202650.1950.2150.1950.2049.890.04%161,774
Jan 21, 202650.1850.1950.1750.1849.87-139,414
Jan 20, 202650.1850.1950.1750.1849.87-333,832
Jan 19, 202650.1850.1850.1650.1849.87-366,493
Jan 16, 202650.1750.1850.1650.1849.870.04%367,522
Jan 15, 202650.1550.1750.1550.1649.850.02%457,786
Jan 14, 202650.1550.1550.1450.1549.840.02%368,865
Jan 13, 202650.1350.1550.1350.1449.830.02%237,237
Jan 12, 202650.1450.1450.1350.1349.82-0.02%150,477
Jan 9, 202650.1450.1450.1250.1449.830.02%306,601
Jan 8, 202650.1250.1350.1250.1349.820.02%515,986
Jan 7, 202650.1150.1250.1150.1249.810.02%246,952
Jan 6, 202650.1150.1150.1050.1149.800.02%159,696
Jan 5, 202650.1050.1150.1050.1049.79-221,232
Jan 2, 202650.1050.1050.0950.1049.79-0.30%353,584
Dec 31, 202550.2450.2550.2450.2549.780.02%173,381
Dec 30, 202550.2250.2450.2250.2449.770.04%203,963
Dec 29, 202550.2250.2250.2150.2249.75-104,886
Dec 24, 202550.2250.2250.2150.2249.750.02%91,912
Dec 23, 202550.2050.2250.2050.2149.740.06%329,499
Dec 22, 202550.1950.1950.1850.1849.71-0.02%182,830
Dec 19, 202550.1850.1950.1750.1949.720.02%1,272,792
Dec 18, 202550.1750.1850.1750.1849.710.06%260,421
Dec 17, 202550.1550.1650.1550.1549.68-207,559
Dec 16, 202550.1550.1650.1550.1549.680.02%397,527
Dec 15, 202550.1550.1550.1450.1449.680.02%216,405
Dec 12, 202550.1450.1550.1350.1349.67-216,898
Dec 11, 202550.1350.1450.1350.1349.670.02%324,542
Dec 10, 202550.1250.1350.1250.1249.660.02%230,895
Dec 9, 202550.1250.1250.1150.1149.65-0.02%276,184
Dec 8, 202550.1250.1250.1150.1249.660.02%173,262
Dec 5, 202550.1150.1150.1050.1149.65-183,864
Dec 4, 202550.1050.1150.1050.1149.650.04%108,132
Dec 3, 202550.0950.0950.0850.0949.63-106,279
Dec 2, 202550.0850.0950.0850.0949.630.02%374,700
Dec 1, 202550.0750.0850.0750.0849.62-0.28%602,391
Nov 28, 202550.2350.2350.2250.2249.60-303,170
Nov 27, 202550.2250.2250.2150.2249.600.02%168,180
Nov 26, 202550.2150.2150.2050.2149.590.02%274,268
Nov 25, 202550.2050.2050.1950.2049.58-342,334
Nov 24, 202550.2050.2050.1950.2049.580.04%342,963
Nov 21, 202550.1850.2050.1850.1849.56-0.02%244,176
Nov 20, 202550.1850.1950.1850.1949.570.04%174,148
Nov 19, 202550.1650.1750.1650.1749.55-319,588
Nov 18, 202550.1750.1750.1650.1749.550.04%858,648
Nov 17, 202550.1650.1650.1550.1549.53-0.02%333,179
Nov 14, 202550.1550.1650.1550.1649.540.02%464,119
Nov 13, 202550.1550.1550.1450.1549.530.02%232,333
Nov 12, 202550.1350.1450.1350.1449.520.04%418,844
Nov 11, 202550.1250.1350.1250.1249.50-0.02%183,022
Nov 10, 202550.1250.1350.1250.1349.510.02%214,293
Nov 7, 202550.1150.1250.1150.1249.50-205,701
Nov 6, 202550.1150.1250.1150.1249.500.06%391,757
Nov 5, 202550.0950.1050.0950.0949.47-221,255
Nov 4, 202550.1050.1050.0950.0949.47-278,442
Nov 3, 202550.0950.0950.0850.0949.47-0.30%345,667
Oct 31, 202550.2350.2550.2350.2449.47-1,643,761
Oct 30, 202550.2350.2450.2350.2449.470.06%236,606
Oct 29, 202550.2150.2250.2150.2149.44-188,706
Oct 28, 202550.2250.2250.2150.2149.44-770,059
Oct 27, 202550.2150.2250.2050.2149.44-221,514
Oct 24, 202550.2150.2150.2050.2149.440.02%145,222
Oct 23, 202550.1950.2050.1950.2049.430.04%299,529
Oct 22, 202550.1850.1950.1850.1849.41-208,438
Oct 21, 202550.1750.1850.1750.1849.410.02%141,688
Oct 20, 202550.1750.1850.1750.1749.400.02%344,824
Oct 17, 202550.1750.1750.1650.1649.39-0.02%244,776
Oct 16, 202550.1650.1750.1650.1749.400.04%284,368
Oct 15, 202550.1450.1550.1450.1549.38-235,862
Oct 14, 202550.1450.1550.1450.1549.380.02%221,578