Skip to main content
BetaShares Australian High Interest Cash ETF (ASX:AAA)
Australia flag Australia · Delayed Price · Currency is AUD
50.23
0.00 (0.00%)
Apr 28, 2026, 3:58 PM AEST

ASX:AAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.2250.2350.2250.2350.23-167,195
Apr 27, 202650.2150.2350.2150.2350.230.02%181,643
Apr 24, 202650.2250.2250.2150.2250.22-267,490
Apr 23, 202650.2050.2250.2050.2250.220.04%691,375
Apr 22, 202650.1950.2050.1950.2050.200.02%280,997
Apr 21, 202650.1950.1950.1850.1950.190.04%231,735
Apr 20, 202650.1950.1950.1750.1750.17-0.02%217,441
Apr 17, 202650.1750.1850.1750.1850.180.02%308,970
Apr 16, 202650.1650.1850.1650.1750.170.02%199,295
Apr 15, 202650.1450.1650.1450.1650.160.04%209,574
Apr 14, 202650.1550.1550.1450.1450.14-0.02%344,674
Apr 13, 202650.1450.1550.1350.1550.150.02%1,051,723
Apr 10, 202650.1350.1450.1350.1450.140.04%192,208
Apr 9, 202650.1250.1450.1250.1250.12-707,879
Apr 8, 202650.1150.1250.1050.1250.120.02%1,029,900
Apr 7, 202650.1150.1150.1050.1150.11-3,011,807
Apr 2, 202650.1050.1150.0950.1150.110.02%396,019
Apr 1, 202650.1050.1050.0950.1050.10-0.28%439,476
Mar 31, 202650.2450.2550.2450.2450.06-441,891
Mar 30, 202650.2450.2450.2350.2450.06-347,847
Mar 27, 202650.2350.2450.2350.2450.060.03%198,181
Mar 26, 202650.2250.2350.2250.2350.050.05%217,760
Mar 25, 202650.2150.2150.2050.2050.02-0.02%286,750
Mar 24, 202650.2050.2150.2050.2150.030.02%1,633,893
Mar 23, 202650.2050.2050.1950.2050.02-376,999
Mar 20, 202650.1850.2050.1850.2050.020.02%244,403
Mar 19, 202650.1850.1950.1850.1950.010.06%309,692
Mar 18, 202650.1750.1750.1650.1649.98-0.02%194,642
Mar 17, 202650.1750.1750.1650.1749.990.02%222,403
Mar 16, 202650.1650.1650.1550.1649.98-290,748
Mar 13, 202650.1550.1650.1550.1649.980.02%276,198
Mar 12, 202650.1550.1550.1450.1549.970.02%203,068
Mar 11, 202650.1350.1450.1250.1449.960.04%356,509
Mar 10, 202650.1250.1350.1250.1249.94-0.02%418,469
Mar 9, 202650.1150.1350.1150.1349.950.02%464,663
Mar 6, 202650.1150.1250.1150.1249.940.02%202,481
Mar 5, 202650.1050.1150.1050.1149.930.02%175,074
Mar 4, 202650.0950.1050.0950.1049.920.04%404,507
Mar 3, 202650.0950.0950.0850.0849.90-0.02%156,252
Mar 2, 202650.0950.0950.0850.0949.91-0.26%664,516
Feb 27, 202650.2350.2450.2250.2249.89-0.02%393,312
Feb 26, 202650.2250.2350.2250.2349.900.06%315,665
Feb 25, 202650.2050.2250.2050.2049.87-0.02%302,085
Feb 24, 202650.2050.2150.2050.2149.880.04%615,595
Feb 23, 202650.1950.2150.1950.1949.86-0.02%808,801
Feb 20, 202650.1950.2050.1950.2049.870.04%200,059
Feb 19, 202650.1850.1950.1850.1849.850.02%143,958
Feb 18, 202650.1750.1850.1750.1749.84-165,463
Feb 17, 202650.1750.1750.1650.1749.840.02%343,599
Feb 16, 202650.1650.1750.1650.1649.83-185,933
Feb 13, 202650.1550.1650.1550.1649.830.04%134,297
Feb 12, 202650.1550.1550.1450.1449.810.02%373,653
Feb 11, 202650.1450.1450.1350.1349.800.02%149,507
Feb 10, 202650.1250.1350.1250.1249.79-308,004
Feb 9, 202650.1250.1350.1250.1249.790.02%351,226
Feb 6, 202650.1250.1250.1150.1149.78-260,392
Feb 5, 202650.1150.1250.1150.1149.780.04%133,325
Feb 4, 202650.1050.1050.0950.0949.76-192,699
Feb 3, 202650.0950.1050.0850.0949.76-268,141
Feb 2, 202650.0850.0950.0850.0949.76-0.28%291,316
Jan 30, 202650.2450.2450.2350.2349.74-0.02%248,551
Jan 29, 202650.2350.2450.2350.2449.750.06%238,073
Jan 28, 202650.2250.2250.2150.2149.72-164,846
Jan 27, 202650.2150.2250.2150.2149.720.02%165,501
Jan 23, 202650.2150.2150.2050.2049.71-242,246
Jan 22, 202650.1950.2150.1950.2049.710.04%161,774
Jan 21, 202650.1850.1950.1750.1849.69-139,414
Jan 20, 202650.1850.1950.1750.1849.69-333,832
Jan 19, 202650.1850.1850.1650.1849.69-366,493
Jan 16, 202650.1750.1850.1650.1849.690.04%367,522
Jan 15, 202650.1550.1750.1550.1649.670.02%457,786
Jan 14, 202650.1550.1550.1450.1549.660.02%368,865
Jan 13, 202650.1350.1550.1350.1449.650.02%237,237
Jan 12, 202650.1450.1450.1350.1349.64-0.02%150,477
Jan 9, 202650.1450.1450.1250.1449.650.02%306,601
Jan 8, 202650.1250.1350.1250.1349.640.02%515,986
Jan 7, 202650.1150.1250.1150.1249.630.02%246,952
Jan 6, 202650.1150.1150.1050.1149.620.02%159,696
Jan 5, 202650.1050.1150.1050.1049.61-221,232
Jan 2, 202650.1050.1050.0950.1049.61-0.30%353,584
Dec 31, 202550.2450.2550.2450.2549.610.02%173,381
Dec 30, 202550.2250.2450.2250.2449.600.04%203,963
Dec 29, 202550.2250.2250.2150.2249.58-104,886
Dec 24, 202550.2250.2250.2150.2249.580.02%91,912
Dec 23, 202550.2050.2250.2050.2149.570.06%329,499
Dec 22, 202550.1950.1950.1850.1849.54-0.02%182,830
Dec 19, 202550.1850.1950.1750.1949.550.02%1,272,792
Dec 18, 202550.1750.1850.1750.1849.540.06%260,421
Dec 17, 202550.1550.1650.1550.1549.51-207,559
Dec 16, 202550.1550.1650.1550.1549.510.02%397,527
Dec 15, 202550.1550.1550.1450.1449.500.02%216,405
Dec 12, 202550.1450.1550.1350.1349.49-216,898
Dec 11, 202550.1350.1450.1350.1349.490.02%324,542
Dec 10, 202550.1250.1350.1250.1249.480.02%230,895
Dec 9, 202550.1250.1250.1150.1149.47-0.02%276,184
Dec 8, 202550.1250.1250.1150.1249.480.02%173,262
Dec 5, 202550.1150.1150.1050.1149.47-183,864
Dec 4, 202550.1050.1150.1050.1149.470.04%108,132
Dec 3, 202550.0950.0950.0850.0949.45-106,279
Dec 2, 202550.0850.0950.0850.0949.450.02%374,700