Skip to main content
Betashares Australian Cash Plus Active ETF (ASX:MMKT)
Australia flag Australia · Delayed Price · Currency is AUD
50.05
+0.01 (0.02%)
At close: Dec 5, 2025

ASX:MMKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202550.0350.0550.0350.0450.040.04%16,182
Dec 3, 202550.0250.0350.0250.0250.02-6,857
Dec 2, 202550.0250.0250.0150.0250.020.02%18,796
Dec 1, 202550.0250.0250.0150.0150.01-0.30%68,246
Nov 28, 202550.1650.1750.1650.1650.00-166,970
Nov 27, 202550.1550.1750.1550.1650.000.02%10,589
Nov 26, 202550.1550.1550.1450.1549.99-37,752
Nov 25, 202550.1550.1550.1350.1549.990.03%127,501
Nov 24, 202550.1450.1450.1350.1449.98-0.01%250,306
Nov 21, 202550.1450.1450.1250.1449.980.02%31,526
Nov 20, 202550.1350.1350.1250.1349.970.06%5,241
Nov 19, 202550.1250.1250.1050.1049.940.02%10,713
Nov 18, 202550.1150.1150.0950.0949.93-0.02%56,301
Nov 17, 202550.0950.1150.0950.1049.940.02%14,977
Nov 14, 202550.1050.1050.0850.0949.930.02%56,214
Nov 13, 202550.0850.1050.0850.0849.92-15,087
Nov 12, 202550.0850.0850.0650.0849.920.04%12,045
Nov 11, 202550.0750.0750.0650.0649.900.02%110,971
Nov 10, 202550.0750.0750.0550.0549.89-17,204
Nov 7, 202550.0650.0650.0550.0549.89-28,408
Nov 6, 202550.0550.0550.0450.0549.890.02%26,978
Nov 5, 202550.0450.0450.0250.0449.880.04%30,704
Nov 4, 202550.0350.0350.0250.0249.860.02%17,799
Nov 3, 202550.0350.0350.0150.0149.85-0.32%48,607
Oct 31, 202550.1950.1950.1750.1749.85-0.02%24,315
Oct 30, 202550.1850.1950.1750.1849.860.02%99,387
Oct 29, 202550.1750.1750.1650.1749.85-48,153
Oct 28, 202550.1650.1750.1650.1749.850.02%21,672
Oct 27, 202550.1650.1750.1550.1649.84-22,622
Oct 24, 202550.1550.1650.1550.1649.84-32,513
Oct 23, 202550.1550.1650.1550.1649.840.06%52,163
Oct 22, 202550.1350.1450.1350.1349.81-0.02%2,670
Oct 21, 202550.1450.1450.1250.1449.820.04%151,041
Oct 20, 202550.1250.1350.1250.1249.80-70,599
Oct 17, 202550.1250.1250.1150.1249.80-14,120
Oct 16, 202550.1050.1250.1050.1249.800.04%10,364
Oct 15, 202550.0950.1050.0950.1049.78-115,325
Oct 14, 202550.1050.1050.0950.1049.780.02%36,513
Oct 13, 202550.0850.0950.0750.0949.770.04%11,013
Oct 10, 202550.0850.0850.0750.0749.75-14,484
Oct 9, 202550.0750.0850.0750.0749.750.02%3,694
Oct 8, 202550.0650.0650.0550.0649.74-6,713
Oct 7, 202550.0650.0650.0450.0649.740.04%58,454
Oct 6, 202550.0650.0650.0350.0449.72-0.02%1,813
Oct 3, 202550.0550.0650.0450.0549.730.04%23,343
Oct 2, 202550.0550.0550.0350.0349.71-0.02%21,965
Oct 1, 202550.0250.0450.0150.0449.72-0.24%37,984
Sep 30, 202550.1650.1750.1650.1649.68-54,336
Sep 29, 202550.1750.1750.1550.1649.68-2,091
Sep 26, 202550.1650.1650.1550.1649.68-34,204
Sep 25, 202550.1650.1650.1550.1649.680.02%25,172
Sep 24, 202550.1450.1550.1450.1549.670.02%202,674
Sep 23, 202550.1450.1450.1350.1449.66-2,761
Sep 22, 202550.1450.1450.1250.1449.660.04%78,577
Sep 19, 202550.1250.1350.1250.1249.64-0.02%14,679
Sep 18, 202550.1250.1350.1150.1349.650.08%26,298
Sep 17, 202550.1050.1150.0950.0949.61-21,595
Sep 16, 202550.0950.1050.0950.0949.610.02%24,238
Sep 15, 202550.0950.0950.0850.0849.60-0.02%437,579
Sep 12, 202550.0950.0950.0850.0949.610.04%16,664
Sep 11, 202550.0850.0850.0750.0749.590.04%16,514
Sep 10, 202550.0650.0650.0550.0549.57-0.04%19,146
Sep 9, 202550.0550.0750.0550.0749.590.06%11,424
Sep 8, 202550.0550.0650.0450.0449.56-18,992
Sep 5, 202550.0450.0550.0450.0449.56-0.02%8,414
Sep 4, 202550.0350.0550.0350.0549.570.04%42,625
Sep 3, 202550.0350.0350.0250.0349.55-8,063
Sep 2, 202550.0350.0350.0250.0349.550.02%15,411
Sep 1, 202550.0250.0250.0150.0249.54-0.32%79,972
Aug 29, 202550.1850.1950.1850.1849.53-35,075
Aug 28, 202550.1850.1850.1750.1849.530.02%9,444
Aug 27, 202550.1750.1750.1650.1749.52-7,401
Aug 26, 202550.1650.1750.1650.1749.520.02%155,309
Aug 25, 202550.1650.1650.1550.1649.51-2,071
Aug 22, 202550.1550.1650.1550.1649.510.02%79,667
Aug 21, 202550.1450.1550.1450.1549.500.02%311,546
Aug 20, 202550.1450.1450.1250.1449.490.02%25,738
Aug 19, 202550.1250.1350.1250.1349.48-5,023
Aug 18, 202550.1250.1350.1250.1349.480.02%18,064
Aug 15, 202550.1250.1250.1150.1249.470.02%55,107
Aug 14, 202550.1050.1150.1050.1149.460.06%6,334
Aug 13, 202550.0850.0950.0850.0849.430.02%3,376
Aug 12, 202550.0850.0850.0750.0749.420.02%126,291
Aug 11, 202550.0750.0850.0650.0649.41-0.02%7,205
Aug 8, 202550.0750.0750.0650.0749.420.04%7,818
Aug 7, 202550.0650.0650.0550.0549.400.02%32,528
Aug 6, 202550.0550.0550.0450.0449.390.02%14,707
Aug 5, 202550.0450.0450.0350.0349.38-47,482
Aug 4, 202550.0450.0450.0350.0349.38-7,341
Aug 1, 202550.0450.0450.0250.0349.38-0.32%103,717
Jul 31, 202550.1850.2050.1850.1949.370.02%21,271
Jul 30, 202550.1850.1850.1750.1849.360.02%37,450
Jul 29, 202550.1750.1850.1650.1749.350.02%293,891
Jul 28, 202550.1750.1750.1650.1649.34-0.02%5,713
Jul 25, 202550.1650.1750.1550.1749.350.04%27,155
Jul 24, 202550.1550.1650.1450.1549.33-6,390
Jul 23, 202550.1550.1550.1350.1549.330.04%7,809
Jul 22, 202550.1450.1450.1350.1349.31-70,339
Jul 21, 202550.1250.1350.1250.1349.31-18,186
Jul 18, 202550.1250.1350.1150.1349.310.02%15,513