Betashares MSCI Emerging Markets Complex ETF (ASX:BEMG)
Australia
· Delayed Price · Currency is AUD 31.99
+0.24 (0.76%)
At close: Dec 5, 2025
ASX:BEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.69 | 31.77 | 31.66 | 31.75 | 31.75 | -3.02% | 434 |
| Dec 3, 2025 | 32.00 | 32.74 | 32.00 | 32.74 | 32.74 | 2.18% | 33 |
| Dec 2, 2025 | 32.16 | 32.81 | 32.04 | 32.04 | 32.04 | -0.03% | 91,409 |
| Dec 1, 2025 | 32.16 | 32.23 | 31.95 | 32.05 | 32.05 | -0.31% | 3,192 |
| Nov 28, 2025 | 32.20 | 32.50 | 32.00 | 32.15 | 32.15 | -0.19% | 3,477 |
| Nov 27, 2025 | 32.96 | 32.96 | 32.20 | 32.21 | 32.21 | -0.28% | 8,231 |
| Nov 26, 2025 | 32.35 | 32.37 | 32.25 | 32.30 | 32.30 | 0.53% | 1,712 |
| Nov 25, 2025 | 32.22 | 32.25 | 32.03 | 32.13 | 32.13 | 0.85% | 10,098 |
| Nov 24, 2025 | 32.52 | 32.52 | 31.85 | 31.86 | 31.86 | -0.06% | 2,045 |
| Nov 21, 2025 | 32.49 | 32.49 | 31.87 | 31.88 | 31.88 | -2.42% | 3,282 |
| Nov 20, 2025 | 32.29 | 32.76 | 32.29 | 32.67 | 32.67 | 1.68% | 3,007 |
| Nov 19, 2025 | 32.25 | 32.26 | 32.07 | 32.13 | 32.13 | -0.37% | 871 |
| Nov 18, 2025 | 32.98 | 32.98 | 32.21 | 32.25 | 32.25 | -1.23% | 5,785 |
| Nov 17, 2025 | 32.65 | 32.75 | 32.52 | 32.65 | 32.65 | 0.12% | 3,145 |
| Nov 14, 2025 | 32.68 | 32.71 | 32.53 | 32.61 | 32.61 | -0.64% | 3,293 |
| Nov 13, 2025 | 32.92 | 32.94 | 32.76 | 32.82 | 32.82 | -0.85% | 4,148 |
| Nov 12, 2025 | 33.05 | 33.16 | 33.03 | 33.10 | 33.10 | 0.76% | 1,460 |
| Nov 11, 2025 | 33.18 | 33.18 | 32.84 | 32.85 | 32.85 | 0.09% | 8,518 |
| Nov 10, 2025 | 32.70 | 32.84 | 32.63 | 32.82 | 32.82 | 0.74% | 6,661 |
| Nov 7, 2025 | 32.83 | 32.83 | 32.58 | 32.58 | 32.58 | -0.85% | 6,601 |
| Nov 6, 2025 | 33.00 | 33.00 | 32.67 | 32.86 | 32.86 | 1.01% | 1,616 |
| Nov 5, 2025 | 32.60 | 32.64 | 32.20 | 32.53 | 32.53 | -0.82% | 3,689 |
| Nov 4, 2025 | 32.99 | 33.00 | 32.80 | 32.80 | 32.80 | -0.12% | 2,990 |
| Nov 3, 2025 | 33.02 | 33.02 | 32.75 | 32.84 | 32.84 | -0.12% | 2,709 |
| Oct 31, 2025 | 32.95 | 32.96 | 32.82 | 32.88 | 32.88 | -0.06% | 1,511 |
| Oct 30, 2025 | 33.11 | 33.11 | 32.89 | 32.90 | 32.90 | 0.40% | 455 |
| Oct 29, 2025 | 33.00 | 33.00 | 32.67 | 32.77 | 32.77 | 0.31% | 4,707 |
| Oct 28, 2025 | 33.50 | 33.50 | 32.67 | 32.67 | 32.67 | -1.00% | 54,488 |
| Oct 27, 2025 | 33.10 | 33.10 | 32.93 | 33.00 | 33.00 | 0.73% | 2,246 |
| Oct 24, 2025 | 32.64 | 32.76 | 32.57 | 32.76 | 32.76 | 0.99% | 8,369 |
| Oct 23, 2025 | 32.56 | 32.56 | 32.36 | 32.44 | 32.44 | -0.09% | 7,381 |
| Oct 22, 2025 | 32.66 | 32.66 | 32.21 | 32.47 | 32.47 | -1.34% | 2,125 |
| Oct 21, 2025 | 32.74 | 32.91 | 32.70 | 32.91 | 32.91 | 1.26% | 506 |
| Oct 20, 2025 | 32.40 | 32.55 | 32.20 | 32.50 | 32.50 | 0.62% | 10,059 |
| Oct 17, 2025 | 32.37 | 32.44 | 32.17 | 32.30 | 32.30 | -0.22% | 622 |
| Oct 16, 2025 | 32.15 | 32.40 | 32.08 | 32.37 | 32.37 | 1.89% | 15,835 |
| Oct 15, 2025 | 31.55 | 31.79 | 31.46 | 31.77 | 31.77 | 0.51% | 1,099 |
| Oct 14, 2025 | 31.50 | 31.88 | 31.50 | 31.61 | 31.61 | 0.77% | 10,568 |
| Oct 13, 2025 | 31.84 | 31.84 | 31.33 | 31.37 | 31.37 | -1.26% | 2,978 |
| Oct 10, 2025 | 31.89 | 31.89 | 31.77 | 31.77 | 31.77 | -0.19% | 4,723 |
| Oct 9, 2025 | 31.95 | 32.06 | 31.83 | 31.83 | 31.83 | -0.09% | 5,470 |
| Oct 8, 2025 | 31.93 | 31.93 | 31.72 | 31.86 | 31.86 | -0.22% | 3,336 |
| Oct 7, 2025 | 31.73 | 31.93 | 31.73 | 31.93 | 31.93 | 0.76% | 552 |
| Oct 6, 2025 | 31.86 | 31.86 | 31.69 | 31.69 | 31.69 | -0.28% | 185 |
| Oct 3, 2025 | 31.69 | 31.78 | 31.68 | 31.78 | 31.78 | 0.54% | 469 |
| Oct 2, 2025 | 31.46 | 31.70 | 31.40 | 31.61 | 31.61 | 1.44% | 672 |
| Oct 1, 2025 | 31.20 | 31.31 | 31.16 | 31.16 | 31.16 | 0.23% | 9,457 |
| Sep 30, 2025 | 31.32 | 31.32 | 31.09 | 31.09 | 31.09 | -0.77% | 2,256 |
| Sep 29, 2025 | 31.18 | 31.33 | 31.17 | 31.33 | 31.33 | 1.06% | 1,929 |
| Sep 26, 2025 | 31.31 | 31.31 | 31.00 | 31.00 | 31.00 | -0.86% | 1,762 |
| Sep 25, 2025 | 32.00 | 32.00 | 31.24 | 31.27 | 31.27 | 0.51% | 838 |
| Sep 24, 2025 | 31.20 | 31.24 | 31.05 | 31.11 | 31.11 | -0.06% | 1,733 |
| Sep 23, 2025 | 31.22 | 31.22 | 31.13 | 31.13 | 31.13 | 0.06% | 1,730 |
| Sep 22, 2025 | 31.19 | 31.19 | 31.10 | 31.11 | 31.11 | 0.13% | 4,793 |
| Sep 19, 2025 | 31.20 | 31.20 | 31.00 | 31.07 | 31.07 | -0.22% | 3,290 |
| Sep 18, 2025 | 31.07 | 31.14 | 31.02 | 31.14 | 31.14 | 0.94% | 1,131 |
| Sep 17, 2025 | 30.73 | 30.85 | 30.67 | 30.85 | 30.85 | 0.49% | 5,134 |
| Sep 16, 2025 | 30.54 | 30.72 | 30.51 | 30.70 | 30.70 | 0.79% | 727 |
| Sep 15, 2025 | 30.49 | 30.49 | 30.38 | 30.46 | 30.46 | 0.07% | 912 |
| Sep 12, 2025 | 30.34 | 30.44 | 30.29 | 30.44 | 30.44 | 0.59% | 5,324 |
| Sep 11, 2025 | 30.25 | 30.31 | 30.10 | 30.26 | 30.26 | -0.10% | 1,614 |
| Sep 10, 2025 | 30.12 | 30.31 | 30.06 | 30.29 | 30.29 | 1.44% | 2,169 |
| Sep 9, 2025 | 29.95 | 29.99 | 29.80 | 29.86 | 29.86 | 0.27% | 988 |
| Sep 8, 2025 | 29.70 | 29.80 | 29.70 | 29.78 | 29.78 | 0.34% | 321 |
| Sep 5, 2025 | 29.50 | 29.70 | 29.50 | 29.68 | 29.68 | 0.88% | 321 |
| Sep 4, 2025 | 29.58 | 29.65 | 29.42 | 29.42 | 29.42 | -0.41% | 859 |
| Sep 3, 2025 | 29.58 | 29.64 | 29.52 | 29.54 | 29.54 | 0.17% | 1,811 |
| Sep 2, 2025 | 29.49 | 29.60 | 29.43 | 29.49 | 29.49 | 0.10% | 978 |
| Sep 1, 2025 | 29.56 | 29.56 | 29.39 | 29.46 | 29.46 | -0.14% | 1,217 |
| Aug 29, 2025 | 29.62 | 29.63 | 29.48 | 29.50 | 29.50 | - | 1,028 |
| Aug 28, 2025 | 30.01 | 30.01 | 29.50 | 29.50 | 29.50 | -1.27% | 2,434 |
| Aug 27, 2025 | 30.16 | 30.16 | 29.86 | 29.88 | 29.88 | -0.86% | 5,207 |
| Aug 26, 2025 | 30.25 | 30.25 | 30.02 | 30.14 | 30.14 | -0.33% | 7,269 |