Betashares Australian Momentum ETF (ASX:MTUM)
Australia
· Delayed Price · Currency is AUD 27.46
-1.19 (-4.15%)
At close: Mar 9, 2026
ASX:MTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.70 | 28.76 | 28.61 | 28.65 | 28.65 | -1.51% | 10,481 |
| Mar 5, 2026 | 29.18 | 29.32 | 29.05 | 29.09 | 29.09 | - | 23,436 |
| Mar 4, 2026 | 29.23 | 29.23 | 29.02 | 29.09 | 29.09 | -2.12% | 13,166 |
| Mar 3, 2026 | 30.15 | 30.15 | 29.64 | 29.72 | 29.72 | -1.85% | 46,333 |
| Mar 2, 2026 | 29.75 | 30.28 | 29.75 | 30.28 | 30.28 | 0.93% | 16,576 |
| Feb 27, 2026 | 29.96 | 30.07 | 29.91 | 30.00 | 30.00 | 0.50% | 267,375 |
| Feb 26, 2026 | 30.20 | 30.60 | 29.82 | 29.85 | 29.85 | 0.30% | 17,805 |
| Feb 25, 2026 | 29.66 | 29.82 | 29.64 | 29.76 | 29.76 | 1.47% | 21,980 |
| Feb 24, 2026 | 29.62 | 29.63 | 29.33 | 29.33 | 29.33 | -1.05% | 18,669 |
| Feb 23, 2026 | 29.44 | 29.64 | 29.27 | 29.64 | 29.64 | 0.92% | 11,383 |
| Feb 20, 2026 | 29.41 | 29.48 | 29.33 | 29.37 | 29.37 | -0.51% | 25,824 |
| Feb 19, 2026 | 29.60 | 29.68 | 29.52 | 29.52 | 29.52 | 0.96% | 13,842 |
| Feb 18, 2026 | 29.14 | 29.24 | 29.12 | 29.24 | 29.24 | 0.65% | 21,816 |
| Feb 17, 2026 | 29.30 | 29.30 | 29.02 | 29.05 | 29.05 | -0.45% | 16,931 |
| Feb 16, 2026 | 29.11 | 29.22 | 29.10 | 29.18 | 29.18 | 0.48% | 30,063 |
| Feb 13, 2026 | 28.98 | 29.06 | 28.93 | 29.04 | 29.04 | -0.85% | 20,474 |
| Feb 12, 2026 | 29.32 | 29.47 | 29.29 | 29.29 | 29.29 | 0.14% | 16,314 |
| Feb 11, 2026 | 28.77 | 29.25 | 28.75 | 29.25 | 29.25 | 1.81% | 14,508 |
| Feb 10, 2026 | 28.89 | 28.89 | 28.69 | 28.73 | 28.73 | -0.10% | 18,070 |
| Feb 9, 2026 | 28.45 | 28.79 | 28.45 | 28.76 | 28.76 | 2.09% | 17,877 |
| Feb 6, 2026 | 28.50 | 28.50 | 28.16 | 28.17 | 28.17 | -1.74% | 8,859 |
| Feb 5, 2026 | 28.92 | 28.92 | 28.60 | 28.67 | 28.67 | -0.86% | 18,092 |
| Feb 4, 2026 | 28.75 | 28.98 | 28.69 | 28.92 | 28.92 | 0.66% | 16,009 |
| Feb 3, 2026 | 28.76 | 28.92 | 28.68 | 28.73 | 28.73 | 0.98% | 22,607 |
| Feb 2, 2026 | 28.50 | 28.63 | 28.33 | 28.45 | 28.45 | -1.42% | 32,595 |
| Jan 30, 2026 | 29.06 | 29.14 | 28.85 | 28.86 | 28.86 | -0.62% | 21,376 |
| Jan 29, 2026 | 29.16 | 29.17 | 28.97 | 29.04 | 29.04 | -0.65% | 14,682 |
| Jan 28, 2026 | 29.34 | 29.34 | 29.16 | 29.23 | 29.23 | -0.44% | 11,583 |
| Jan 27, 2026 | 29.49 | 29.49 | 29.28 | 29.36 | 29.36 | 0.55% | 35,052 |
| Jan 23, 2026 | 29.03 | 29.35 | 29.03 | 29.20 | 29.20 | 0.59% | 17,070 |
| Jan 22, 2026 | 28.92 | 29.03 | 28.91 | 29.03 | 29.03 | 0.38% | 13,030 |
| Jan 21, 2026 | 28.90 | 28.95 | 28.86 | 28.92 | 28.92 | -0.17% | 14,650 |
| Jan 20, 2026 | 29.02 | 29.06 | 28.90 | 28.97 | 28.97 | 0.45% | 20,741 |
| Jan 19, 2026 | 29.11 | 29.16 | 28.84 | 28.84 | 28.84 | -0.93% | 15,309 |
| Jan 16, 2026 | 28.89 | 29.15 | 28.89 | 29.11 | 29.11 | 0.80% | 16,320 |
| Jan 15, 2026 | 28.99 | 28.99 | 28.84 | 28.88 | 28.88 | -0.21% | 18,477 |
| Jan 14, 2026 | 29.03 | 29.03 | 28.86 | 28.94 | 28.94 | -0.31% | 10,816 |
| Jan 13, 2026 | 28.94 | 29.14 | 28.94 | 29.03 | 29.03 | 0.35% | 19,713 |
| Jan 12, 2026 | 28.84 | 28.99 | 28.84 | 28.93 | 28.93 | 0.94% | 11,856 |
| Jan 9, 2026 | 28.90 | 28.91 | 28.66 | 28.66 | 28.66 | 0.14% | 8,841 |
| Jan 8, 2026 | 28.54 | 28.62 | 28.49 | 28.62 | 28.62 | 0.21% | 7,589 |
| Jan 7, 2026 | 28.41 | 28.61 | 28.41 | 28.56 | 28.56 | 0.42% | 14,564 |
| Jan 6, 2026 | 28.67 | 28.67 | 28.44 | 28.44 | 28.44 | -0.80% | 11,002 |
| Jan 5, 2026 | 28.90 | 28.90 | 28.63 | 28.67 | 28.67 | -0.28% | 8,535 |
| Jan 2, 2026 | 28.78 | 28.78 | 28.63 | 28.75 | 28.75 | -0.90% | 1,976 |
| Dec 31, 2025 | 29.12 | 29.13 | 28.99 | 29.01 | 28.67 | -0.28% | 7,114 |
| Dec 30, 2025 | 29.18 | 29.18 | 29.07 | 29.09 | 28.74 | 0.07% | 6,978 |
| Dec 29, 2025 | 29.35 | 29.35 | 29.02 | 29.07 | 28.72 | -0.38% | 7,155 |
| Dec 24, 2025 | 29.23 | 29.24 | 29.14 | 29.18 | 28.83 | -0.78% | 8,643 |
| Dec 23, 2025 | 29.15 | 29.43 | 29.14 | 29.41 | 29.06 | 0.96% | 15,446 |
| Dec 22, 2025 | 28.92 | 29.16 | 28.92 | 29.13 | 28.78 | 0.62% | 39,219 |
| Dec 19, 2025 | 28.81 | 28.96 | 28.81 | 28.95 | 28.61 | 1.08% | 29,833 |
| Dec 18, 2025 | 28.65 | 28.65 | 28.56 | 28.64 | 28.30 | -0.03% | 19,587 |
| Dec 17, 2025 | 28.59 | 28.70 | 28.54 | 28.65 | 28.31 | 0.17% | 20,385 |
| Dec 16, 2025 | 28.78 | 28.79 | 28.58 | 28.60 | 28.26 | -0.24% | 30,158 |
| Dec 15, 2025 | 28.69 | 28.72 | 28.62 | 28.67 | 28.33 | 0.56% | 14,644 |
| Dec 12, 2025 | 28.75 | 28.85 | 28.51 | 28.51 | 28.17 | 0.04% | 22,739 |
| Dec 11, 2025 | 28.61 | 28.69 | 28.50 | 28.50 | 28.16 | -0.14% | 51,346 |
| Dec 10, 2025 | 28.55 | 28.60 | 28.44 | 28.54 | 28.20 | 0.14% | 32,828 |
| Dec 9, 2025 | 28.60 | 28.65 | 28.47 | 28.50 | 28.16 | -0.59% | 20,896 |
| Dec 8, 2025 | 28.68 | 28.70 | 28.63 | 28.67 | 28.33 | -0.14% | 33,986 |
| Dec 5, 2025 | 28.77 | 28.79 | 28.66 | 28.71 | 28.37 | 0.10% | 15,440 |
| Dec 4, 2025 | 28.71 | 28.71 | 28.60 | 28.68 | 28.34 | -0.69% | 24,027 |
| Dec 3, 2025 | 28.90 | 28.94 | 28.83 | 28.88 | 28.54 | -0.10% | 32,995 |
| Dec 2, 2025 | 28.93 | 28.93 | 28.83 | 28.91 | 28.57 | -0.03% | 84,080 |
| Dec 1, 2025 | 29.14 | 29.14 | 28.89 | 28.92 | 28.58 | -0.82% | 11,560 |
| Nov 28, 2025 | 29.09 | 29.20 | 29.05 | 29.16 | 28.81 | 0.38% | 13,085 |
| Nov 27, 2025 | 29.10 | 29.27 | 29.05 | 29.05 | 28.71 | -0.17% | 27,879 |
| Nov 26, 2025 | 29.25 | 29.26 | 29.06 | 29.10 | 28.75 | 0.66% | 28,390 |
| Nov 25, 2025 | 29.00 | 29.00 | 28.82 | 28.91 | 28.57 | 1.05% | 24,481 |
| Nov 24, 2025 | 28.60 | 28.97 | 28.60 | 28.61 | 28.27 | 0.35% | 36,267 |
| Nov 21, 2025 | 28.44 | 28.60 | 28.42 | 28.51 | 28.17 | -0.14% | 15,829 |
| Nov 20, 2025 | 28.65 | 29.00 | 28.55 | 28.55 | 28.21 | -0.21% | 14,442 |
| Nov 19, 2025 | 28.68 | 28.73 | 28.59 | 28.61 | 28.27 | -0.28% | 19,636 |
| Nov 18, 2025 | 29.10 | 29.10 | 28.66 | 28.69 | 28.35 | -1.98% | 15,662 |
| Nov 17, 2025 | 29.16 | 29.27 | 29.14 | 29.27 | 28.92 | 0.27% | 17,967 |
| Nov 14, 2025 | 29.33 | 29.33 | 29.14 | 29.19 | 28.84 | -1.02% | 10,948 |
| Nov 13, 2025 | 30.01 | 30.02 | 29.46 | 29.49 | 29.14 | -1.07% | 13,782 |
| Nov 12, 2025 | 30.13 | 30.13 | 29.77 | 29.81 | 29.46 | -0.27% | 28,084 |
| Nov 11, 2025 | 29.90 | 30.03 | 29.89 | 29.89 | 29.54 | 0.95% | 12,010 |
| Nov 10, 2025 | 29.75 | 29.89 | 29.61 | 29.61 | 29.26 | 0.03% | 11,898 |
| Nov 7, 2025 | 29.81 | 29.87 | 29.60 | 29.60 | 29.25 | -0.70% | 18,658 |
| Nov 6, 2025 | 29.87 | 29.91 | 29.79 | 29.81 | 29.46 | 0.57% | 24,136 |
| Nov 5, 2025 | 29.69 | 29.69 | 29.46 | 29.64 | 29.29 | - | 27,268 |
| Nov 4, 2025 | 29.93 | 29.94 | 29.63 | 29.64 | 29.29 | -0.97% | 13,250 |
| Nov 3, 2025 | 29.86 | 29.93 | 29.64 | 29.93 | 29.57 | 0.20% | 18,041 |
| Oct 31, 2025 | 29.84 | 30.00 | 29.84 | 29.87 | 29.52 | 0.10% | 24,877 |
| Oct 30, 2025 | 30.20 | 30.20 | 29.81 | 29.84 | 29.49 | -1.22% | 16,810 |
| Oct 29, 2025 | 30.65 | 30.65 | 30.21 | 30.21 | 29.85 | -1.44% | 10,520 |
| Oct 28, 2025 | 30.51 | 30.70 | 30.51 | 30.65 | 30.29 | 0.56% | 12,285 |
| Oct 27, 2025 | 30.42 | 30.59 | 30.42 | 30.48 | 30.12 | 0.26% | 7,866 |
| Oct 24, 2025 | 30.27 | 30.66 | 30.27 | 30.40 | 30.04 | 0.43% | 13,242 |
| Oct 23, 2025 | 30.41 | 30.54 | 30.27 | 30.27 | 29.91 | -0.26% | 29,449 |
| Oct 22, 2025 | 30.62 | 30.62 | 30.26 | 30.35 | 29.99 | -1.30% | 8,063 |
| Oct 21, 2025 | 30.68 | 30.79 | 30.68 | 30.75 | 30.39 | 0.62% | 7,702 |
| Oct 20, 2025 | 30.36 | 30.57 | 30.31 | 30.56 | 30.20 | 0.66% | 48,763 |
| Oct 17, 2025 | 30.61 | 30.61 | 30.35 | 30.36 | 30.00 | -1.11% | 3,979 |
| Oct 16, 2025 | 30.75 | 30.90 | 30.51 | 30.70 | 30.34 | 0.95% | 12,978 |
| Oct 15, 2025 | 30.52 | 30.54 | 30.41 | 30.41 | 30.05 | 1.30% | 9,144 |
| Oct 14, 2025 | 30.28 | 30.36 | 30.02 | 30.02 | 29.66 | -1.44% | 11,781 |