Betashares Capital Ltd - Asia Technology Tigers ETF (ASX:ASIA)
Australia
· Delayed Price · Currency is AUD 14.25
+0.15 (1.06%)
At close: Dec 5, 2025
ASX:ASIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.18 | 14.28 | 14.14 | 14.25 | 14.25 | 1.06% | 114,618 |
| Dec 4, 2025 | 14.29 | 14.29 | 14.08 | 14.10 | 14.10 | -1.33% | 126,187 |
| Dec 3, 2025 | 14.27 | 14.39 | 14.25 | 14.29 | 14.29 | 0.35% | 74,345 |
| Dec 2, 2025 | 14.25 | 14.45 | 14.23 | 14.24 | 14.24 | 0.14% | 131,895 |
| Dec 1, 2025 | 14.24 | 14.30 | 14.09 | 14.22 | 14.22 | -0.07% | 167,095 |
| Nov 28, 2025 | 14.26 | 14.29 | 14.15 | 14.23 | 14.23 | - | 84,258 |
| Nov 27, 2025 | 14.23 | 14.37 | 14.19 | 14.23 | 14.23 | -0.28% | 146,122 |
| Nov 26, 2025 | 14.18 | 14.27 | 14.10 | 14.27 | 14.27 | 2.66% | 144,030 |
| Nov 25, 2025 | 14.16 | 14.30 | 13.90 | 13.90 | 13.90 | - | 225,824 |
| Nov 24, 2025 | 13.76 | 13.96 | 13.76 | 13.90 | 13.90 | 1.83% | 172,908 |
| Nov 21, 2025 | 13.96 | 13.96 | 13.63 | 13.65 | 13.65 | -4.55% | 357,840 |
| Nov 20, 2025 | 14.18 | 14.40 | 14.18 | 14.30 | 14.30 | 2.07% | 211,323 |
| Nov 19, 2025 | 14.07 | 14.20 | 13.97 | 14.01 | 14.01 | -0.78% | 180,640 |
| Nov 18, 2025 | 14.40 | 14.47 | 14.12 | 14.12 | 14.12 | -2.49% | 231,663 |
| Nov 17, 2025 | 14.27 | 14.53 | 14.23 | 14.48 | 14.48 | 1.26% | 211,872 |
| Nov 14, 2025 | 14.50 | 14.55 | 14.30 | 14.30 | 14.30 | -3.05% | 303,011 |
| Nov 13, 2025 | 14.79 | 14.79 | 14.60 | 14.75 | 14.75 | -0.61% | 113,785 |
| Nov 12, 2025 | 14.90 | 14.90 | 14.79 | 14.84 | 14.84 | -0.07% | 153,324 |
| Nov 11, 2025 | 14.90 | 15.08 | 14.85 | 14.85 | 14.85 | 0.47% | 165,317 |
| Nov 10, 2025 | 14.62 | 14.89 | 14.62 | 14.78 | 14.78 | 1.09% | 297,773 |
| Nov 7, 2025 | 14.88 | 14.93 | 14.60 | 14.62 | 14.62 | -2.47% | 221,874 |
| Nov 6, 2025 | 14.95 | 15.07 | 14.80 | 14.99 | 14.99 | 1.97% | 165,657 |
| Nov 5, 2025 | 14.98 | 14.98 | 14.42 | 14.70 | 14.70 | -2.00% | 418,312 |
| Nov 4, 2025 | 15.30 | 15.39 | 15.00 | 15.00 | 15.00 | -1.64% | 212,990 |
| Nov 3, 2025 | 15.16 | 15.27 | 15.11 | 15.25 | 15.25 | 0.59% | 116,580 |
| Oct 31, 2025 | 15.14 | 15.22 | 15.02 | 15.16 | 15.16 | 1.07% | 132,020 |
| Oct 30, 2025 | 15.15 | 15.28 | 15.00 | 15.00 | 15.00 | -0.40% | 193,859 |
| Oct 29, 2025 | 14.97 | 15.06 | 14.94 | 15.06 | 15.06 | 0.94% | 152,742 |
| Oct 28, 2025 | 15.10 | 15.11 | 14.85 | 14.92 | 14.92 | -0.67% | 178,066 |
| Oct 27, 2025 | 14.99 | 15.10 | 14.94 | 15.02 | 15.02 | 1.49% | 167,762 |
| Oct 24, 2025 | 14.65 | 14.82 | 14.62 | 14.80 | 14.80 | 2.00% | 113,016 |
| Oct 23, 2025 | 14.52 | 14.62 | 14.45 | 14.51 | 14.51 | -0.07% | 117,499 |
| Oct 22, 2025 | 14.85 | 14.90 | 14.47 | 14.52 | 14.52 | -2.16% | 150,701 |
| Oct 21, 2025 | 14.81 | 14.95 | 14.81 | 14.84 | 14.84 | 0.82% | 161,029 |
| Oct 20, 2025 | 14.49 | 14.75 | 14.45 | 14.72 | 14.72 | 2.29% | 324,040 |
| Oct 17, 2025 | 14.55 | 14.61 | 14.39 | 14.39 | 14.39 | -1.24% | 153,098 |
| Oct 16, 2025 | 14.42 | 14.62 | 14.35 | 14.57 | 14.57 | 1.46% | 1,372,647 |
| Oct 15, 2025 | 14.28 | 14.39 | 14.17 | 14.36 | 14.36 | 0.56% | 209,973 |
| Oct 14, 2025 | 14.50 | 14.70 | 14.28 | 14.28 | 14.28 | 0.21% | 252,490 |
| Oct 13, 2025 | 14.18 | 14.43 | 14.02 | 14.25 | 14.25 | -2.60% | 730,695 |
| Oct 10, 2025 | 14.70 | 14.76 | 14.54 | 14.63 | 14.63 | -0.54% | 216,209 |
| Oct 9, 2025 | 14.70 | 14.80 | 14.61 | 14.71 | 14.71 | 0.89% | 156,040 |
| Oct 8, 2025 | 14.74 | 14.74 | 14.54 | 14.58 | 14.58 | -1.49% | 513,554 |
| Oct 7, 2025 | 14.69 | 14.84 | 14.69 | 14.80 | 14.80 | 1.37% | 147,932 |
| Oct 6, 2025 | 14.67 | 14.72 | 14.53 | 14.60 | 14.60 | -0.48% | 130,255 |
| Oct 3, 2025 | 14.61 | 14.70 | 14.52 | 14.67 | 14.67 | 0.41% | 211,764 |
| Oct 2, 2025 | 14.15 | 14.68 | 14.15 | 14.61 | 14.61 | 3.91% | 279,144 |
| Oct 1, 2025 | 14.06 | 14.13 | 14.05 | 14.06 | 14.06 | 0.43% | 131,094 |
| Sep 30, 2025 | 14.16 | 14.18 | 14.00 | 14.00 | 14.00 | -0.99% | 158,129 |
| Sep 29, 2025 | 14.00 | 14.18 | 14.00 | 14.14 | 14.14 | 1.22% | 190,674 |
| Sep 26, 2025 | 14.32 | 14.33 | 13.94 | 13.97 | 13.97 | -1.83% | 216,558 |
| Sep 25, 2025 | 14.17 | 14.35 | 14.14 | 14.23 | 14.23 | 1.43% | 174,570 |
| Sep 24, 2025 | 14.05 | 14.10 | 13.87 | 14.03 | 14.03 | -0.14% | 284,283 |
| Sep 23, 2025 | 14.05 | 14.14 | 14.04 | 14.05 | 14.05 | 0.36% | 285,321 |
| Sep 22, 2025 | 13.98 | 14.07 | 13.98 | 14.00 | 14.00 | 0.43% | 208,891 |
| Sep 19, 2025 | 14.09 | 14.12 | 13.88 | 13.94 | 13.94 | -0.43% | 153,222 |
| Sep 18, 2025 | 13.90 | 14.07 | 13.90 | 14.00 | 14.00 | 1.45% | 221,504 |
| Sep 17, 2025 | 13.70 | 13.84 | 13.67 | 13.80 | 13.80 | 0.95% | 132,268 |
| Sep 16, 2025 | 13.62 | 13.77 | 13.55 | 13.67 | 13.67 | 0.74% | 230,403 |
| Sep 15, 2025 | 13.56 | 13.63 | 13.49 | 13.57 | 13.57 | 0.37% | 225,238 |
| Sep 12, 2025 | 13.45 | 13.56 | 13.40 | 13.52 | 13.52 | 1.50% | 268,811 |
| Sep 11, 2025 | 13.37 | 13.39 | 13.23 | 13.32 | 13.32 | -0.52% | 183,156 |
| Sep 10, 2025 | 13.10 | 13.39 | 13.09 | 13.39 | 13.39 | 2.84% | 151,369 |
| Sep 9, 2025 | 12.90 | 13.07 | 12.88 | 13.02 | 13.02 | 1.32% | 197,794 |
| Sep 8, 2025 | 12.76 | 12.85 | 12.72 | 12.85 | 12.85 | 1.42% | 125,637 |
| Sep 5, 2025 | 12.51 | 12.68 | 12.51 | 12.67 | 12.67 | 1.77% | 106,448 |
| Sep 4, 2025 | 12.60 | 12.62 | 12.42 | 12.45 | 12.45 | -0.40% | 268,036 |
| Sep 3, 2025 | 12.56 | 12.62 | 12.50 | 12.50 | 12.50 | -1.03% | 106,560 |
| Sep 2, 2025 | 12.49 | 12.63 | 12.47 | 12.63 | 12.63 | 0.64% | 116,980 |
| Sep 1, 2025 | 12.60 | 12.65 | 12.47 | 12.55 | 12.55 | 0.56% | 137,299 |
| Aug 29, 2025 | 12.48 | 12.55 | 12.41 | 12.48 | 12.48 | - | 119,239 |
| Aug 28, 2025 | 12.55 | 12.59 | 12.42 | 12.48 | 12.48 | -0.87% | 102,898 |
| Aug 27, 2025 | 12.73 | 12.73 | 12.59 | 12.59 | 12.59 | -0.94% | 113,074 |
| Aug 26, 2025 | 12.67 | 12.74 | 12.59 | 12.71 | 12.71 | -0.24% | 309,651 |
| Aug 25, 2025 | 12.54 | 12.76 | 12.52 | 12.74 | 12.74 | 2.58% | 233,350 |
| Aug 22, 2025 | 12.40 | 12.46 | 12.36 | 12.42 | 12.42 | 0.24% | 107,341 |
| Aug 21, 2025 | 12.40 | 12.47 | 12.37 | 12.39 | 12.39 | 0.65% | 81,919 |
| Aug 20, 2025 | 12.50 | 12.58 | 12.29 | 12.31 | 12.31 | -1.36% | 139,413 |
| Aug 19, 2025 | 12.60 | 12.61 | 12.48 | 12.48 | 12.48 | -0.72% | 103,701 |
| Aug 18, 2025 | 12.51 | 12.64 | 12.48 | 12.57 | 12.57 | 0.48% | 127,809 |
| Aug 15, 2025 | 12.59 | 12.59 | 12.48 | 12.51 | 12.51 | 0.81% | 122,404 |
| Aug 14, 2025 | 12.68 | 12.68 | 12.41 | 12.41 | 12.41 | -0.96% | 225,728 |
| Aug 13, 2025 | 12.35 | 12.53 | 12.31 | 12.53 | 12.53 | 2.62% | 173,381 |
| Aug 12, 2025 | 12.16 | 12.25 | 12.16 | 12.21 | 12.21 | 0.41% | 72,768 |
| Aug 11, 2025 | 12.10 | 12.20 | 12.10 | 12.16 | 12.16 | 0.50% | 88,800 |
| Aug 8, 2025 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | -0.66% | 103,770 |
| Aug 7, 2025 | 12.07 | 12.22 | 12.07 | 12.18 | 12.18 | 1.08% | 100,852 |
| Aug 6, 2025 | 12.23 | 12.23 | 12.01 | 12.05 | 12.05 | -1.63% | 157,096 |
| Aug 5, 2025 | 12.11 | 12.25 | 12.11 | 12.25 | 12.25 | 1.41% | 115,966 |
| Aug 4, 2025 | 12.07 | 12.10 | 11.89 | 12.08 | 12.08 | -0.08% | 147,594 |
| Aug 1, 2025 | 12.24 | 12.25 | 12.09 | 12.09 | 12.09 | -1.23% | 146,346 |
| Jul 31, 2025 | 12.21 | 12.29 | 12.20 | 12.24 | 12.24 | 0.66% | 147,220 |
| Jul 30, 2025 | 12.09 | 12.24 | 12.06 | 12.16 | 12.16 | 0.58% | 235,969 |
| Jul 29, 2025 | 12.17 | 12.21 | 12.07 | 12.09 | 12.09 | -0.66% | 116,287 |
| Jul 28, 2025 | 12.15 | 12.20 | 12.10 | 12.17 | 12.17 | 1.00% | 169,915 |
| Jul 25, 2025 | 12.12 | 12.12 | 12.05 | 12.05 | 12.05 | -0.58% | 83,251 |
| Jul 24, 2025 | 12.18 | 12.21 | 12.12 | 12.12 | 12.12 | -0.49% | 209,224 |
| Jul 23, 2025 | 12.03 | 12.18 | 12.01 | 12.18 | 12.18 | 1.42% | 92,061 |
| Jul 22, 2025 | 12.19 | 12.19 | 12.01 | 12.01 | 12.01 | -1.56% | 104,594 |
| Jul 21, 2025 | 12.23 | 12.28 | 12.19 | 12.20 | 12.20 | 0.08% | 268,974 |