Skip to main content
Betashares Australian Momentum ETF (ASX:MTUM)
Australia flag Australia · Delayed Price · Currency is AUD
28.71
+0.03 (0.10%)
At close: Dec 5, 2025

ASX:MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.7728.7928.6628.7128.710.10%15,440
Dec 4, 202528.7128.7128.6028.6828.68-0.69%24,027
Dec 3, 202528.9028.9428.8328.8828.88-0.10%32,995
Dec 2, 202528.9328.9328.8328.9128.91-0.03%84,080
Dec 1, 202529.1429.1428.8928.9228.92-0.82%11,560
Nov 28, 202529.0929.2029.0529.1629.160.38%13,085
Nov 27, 202529.1029.2729.0529.0529.05-0.17%27,879
Nov 26, 202529.2529.2629.0629.1029.100.66%28,390
Nov 25, 202529.0029.0028.8228.9128.911.05%24,481
Nov 24, 202528.6028.9728.6028.6128.610.35%36,267
Nov 21, 202528.4428.6028.4228.5128.51-0.14%15,829
Nov 20, 202528.6529.0028.5528.5528.55-0.21%14,442
Nov 19, 202528.6828.7328.5928.6128.61-0.28%19,636
Nov 18, 202529.1029.1028.6628.6928.69-1.98%15,662
Nov 17, 202529.1629.2729.1429.2729.270.27%17,967
Nov 14, 202529.3329.3329.1429.1929.19-1.02%10,948
Nov 13, 202530.0130.0229.4629.4929.49-1.07%13,782
Nov 12, 202530.1330.1329.7729.8129.81-0.27%28,084
Nov 11, 202529.9030.0329.8929.8929.890.95%12,010
Nov 10, 202529.7529.8929.6129.6129.610.03%11,898
Nov 7, 202529.8129.8729.6029.6029.60-0.70%18,658
Nov 6, 202529.8729.9129.7929.8129.810.57%24,136
Nov 5, 202529.6929.6929.4629.6429.64-27,268
Nov 4, 202529.9329.9429.6329.6429.64-0.97%13,250
Nov 3, 202529.8629.9329.6429.9329.930.20%18,041
Oct 31, 202529.8430.0029.8429.8729.870.10%24,877
Oct 30, 202530.2030.2029.8129.8429.84-1.22%16,810
Oct 29, 202530.6530.6530.2130.2130.21-1.44%10,520
Oct 28, 202530.5130.7030.5130.6530.650.56%12,285
Oct 27, 202530.4230.5930.4230.4830.480.26%7,866
Oct 24, 202530.2730.6630.2730.4030.400.43%13,242
Oct 23, 202530.4130.5430.2730.2730.27-0.26%29,449
Oct 22, 202530.6230.6230.2630.3530.35-1.30%8,063
Oct 21, 202530.6830.7930.6830.7530.750.62%7,702
Oct 20, 202530.3630.5730.3130.5630.560.66%48,763
Oct 17, 202530.6130.6130.3530.3630.36-1.11%3,979
Oct 16, 202530.7530.9030.5130.7030.700.95%12,978
Oct 15, 202530.5230.5430.4130.4130.411.30%9,144
Oct 14, 202530.2830.3630.0230.0230.02-1.44%11,781
Oct 13, 202530.6130.6130.4230.4630.46-0.46%5,843
Oct 10, 202530.5330.6530.4830.6030.600.26%5,311
Oct 9, 202530.7730.7730.5030.5230.520.13%10,236
Oct 8, 202530.4530.5330.3930.4830.48-0.36%14,451
Oct 7, 202530.6430.6630.5530.5930.59-0.29%6,055
Oct 6, 202530.7430.7630.6430.6830.680.16%3,163
Oct 3, 202530.5930.6730.5530.6330.630.03%119,325
Oct 2, 202530.5030.6230.3830.6230.621.19%18,309
Oct 1, 202530.3430.3430.1930.2630.26-0.23%3,595
Sep 30, 202530.4130.4230.3230.3330.33-0.20%28,013
Sep 29, 202530.2430.3930.2430.3930.391.40%12,515
Sep 26, 202529.8029.9929.8029.9729.97-0.03%6,242
Sep 25, 202532.0032.0029.8929.9829.980.91%11,942
Sep 24, 202530.1930.2029.7129.7129.71-2.43%11,410
Sep 23, 202530.3130.5130.2230.4530.450.46%7,142
Sep 22, 202530.4030.4030.2730.3130.310.60%99,077
Sep 19, 202530.1330.2130.0530.1330.130.67%7,017
Sep 18, 202529.9730.0329.8929.9329.93-0.50%4,147
Sep 17, 202530.2630.2730.0130.0830.08-0.76%6,844
Sep 16, 202530.3130.3430.2930.3130.310.43%9,788
Sep 15, 202530.0430.1930.0430.1830.18-0.56%2,787
Sep 12, 202530.3130.3630.3130.3530.350.53%2,831
Sep 11, 202530.1830.2130.1230.1930.19-0.23%5,992
Sep 10, 202529.9930.2629.9930.2630.260.90%11,253
Sep 9, 202529.9130.0929.9129.9929.99-0.37%9,115
Sep 8, 202530.2430.2430.0730.1030.10-0.46%5,303
Sep 5, 202530.1830.2630.1730.2430.240.87%4,923
Sep 4, 202530.0130.0129.8529.9829.981.70%9,106
Sep 3, 202530.0930.0929.4829.4829.48-2.19%8,660
Sep 2, 202530.2630.2830.1230.1430.14-0.40%11,857
Sep 1, 202530.3230.3330.1830.2630.26-0.20%4,773
Aug 29, 202530.3530.4030.2930.3230.32-0.20%5,425
Aug 28, 202530.2930.3930.2630.3830.380.56%7,380
Aug 27, 202530.2830.2930.1930.2130.210.63%7,817
Aug 26, 202530.0930.0929.9530.0230.02-0.17%13,882
Aug 25, 202530.2430.2530.0230.0730.07-0.56%34,551
Aug 22, 202530.2330.2830.1830.2430.240.13%10,694
Aug 21, 202530.0730.2129.9330.2030.201.38%10,427
Aug 20, 202529.7129.8429.6729.7929.791.12%7,786
Aug 19, 202529.4529.4829.4229.4629.460.86%13,768
Aug 18, 202529.3029.4329.2129.2129.21-0.38%8,446
Aug 15, 202529.1829.3229.1529.3229.320.69%8,341
Aug 14, 202528.9729.1228.9729.1229.120.66%13,275
Aug 13, 202529.0929.1028.8328.9328.93-0.48%12,401
Aug 12, 202529.0229.0728.9729.0729.071.89%29,867
Aug 11, 202529.1229.1228.5328.5328.53-1.96%6,896
Aug 8, 202529.2329.2829.1029.1029.10-0.99%8,285
Aug 7, 202529.3929.4229.3729.3929.390.14%11,588
Aug 6, 202529.2529.3529.2129.3529.351.07%50,909
Aug 5, 202528.9929.0428.9429.0429.041.08%6,628
Aug 4, 202528.6928.7328.6428.7328.731.52%4,080
Aug 1, 202528.7428.8328.3028.3028.30-2.48%4,113
Jul 31, 202529.0029.0828.9929.0229.020.52%4,899
Jul 30, 202528.6428.9428.6428.8728.870.84%6,806
Jul 29, 202528.5628.6528.5528.6328.630.14%5,481
Jul 28, 202528.2728.6428.2728.5928.592.22%9,861
Jul 25, 202528.5528.5527.9727.9727.97-2.03%7,623
Jul 24, 202528.8128.8128.4528.5528.55-0.73%5,478
Jul 23, 202528.6828.7828.5528.7628.761.95%11,228
Jul 22, 202528.7028.7028.2128.2128.21-1.47%7,316
Jul 21, 202529.1429.1428.6328.6328.63-2.02%10,610