Betashares Australian Momentum ETF (ASX:MTUM)
Australia
· Delayed Price · Currency is AUD 27.87
-0.06 (-0.21%)
Last updated: Apr 29, 2026, 2:00 PM AEST
ASX:MTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.89 | 27.96 | 27.76 | 27.87 | - | -0.21% | 18,917 |
| Apr 28, 2026 | 27.97 | 28.02 | 27.93 | 27.93 | 27.93 | 0.14% | 12,811 |
| Apr 27, 2026 | 28.00 | 28.26 | 27.89 | 27.89 | 27.89 | -0.82% | 4,340 |
| Apr 24, 2026 | 28.27 | 28.31 | 28.04 | 28.12 | 28.12 | -0.53% | 18,758 |
| Apr 23, 2026 | 28.51 | 28.51 | 28.20 | 28.27 | 28.27 | -1.05% | 20,826 |
| Apr 22, 2026 | 28.63 | 28.65 | 28.52 | 28.57 | 28.57 | -1.00% | 22,149 |
| Apr 21, 2026 | 28.50 | 28.93 | 28.50 | 28.86 | 28.86 | -0.10% | 27,127 |
| Apr 20, 2026 | 28.51 | 28.95 | 28.51 | 28.89 | 28.89 | 0.45% | 18,172 |
| Apr 17, 2026 | 28.72 | 28.76 | 28.64 | 28.76 | 28.76 | 0.35% | 13,804 |
| Apr 16, 2026 | 28.96 | 28.97 | 28.66 | 28.66 | 28.66 | -1.24% | 17,031 |
| Apr 15, 2026 | 29.09 | 29.12 | 28.99 | 29.02 | 29.02 | 0.62% | 45,963 |
| Apr 14, 2026 | 28.96 | 29.00 | 28.78 | 28.84 | 28.84 | 0.35% | 57,334 |
| Apr 13, 2026 | 28.76 | 28.83 | 28.70 | 28.74 | 28.74 | -1.34% | 13,221 |
| Apr 10, 2026 | 28.99 | 29.15 | 28.89 | 29.13 | 29.13 | -0.03% | 16,505 |
| Apr 9, 2026 | 29.31 | 29.31 | 28.83 | 29.14 | 29.14 | -0.24% | 29,512 |
| Apr 8, 2026 | 28.96 | 29.21 | 28.92 | 29.21 | 29.21 | 4.55% | 23,001 |
| Apr 7, 2026 | 28.14 | 28.24 | 27.88 | 27.94 | 27.94 | 1.01% | 28,360 |
| Apr 2, 2026 | 28.12 | 28.40 | 27.61 | 27.66 | 27.66 | -1.21% | 16,069 |
| Apr 1, 2026 | 27.99 | 28.04 | 27.86 | 28.00 | 28.00 | 2.68% | 32,219 |
| Mar 31, 2026 | 26.92 | 27.39 | 26.86 | 27.27 | 27.27 | 1.04% | 23,409 |
| Mar 30, 2026 | 26.98 | 27.02 | 26.82 | 26.99 | 26.99 | - | 8,283 |
| Mar 27, 2026 | 27.11 | 27.17 | 26.95 | 26.99 | 26.99 | -0.70% | 10,614 |
| Mar 26, 2026 | 27.44 | 27.44 | 27.18 | 27.18 | 27.18 | -0.84% | 8,939 |
| Mar 25, 2026 | 27.12 | 27.51 | 27.06 | 27.41 | 27.41 | 2.54% | 10,147 |
| Mar 24, 2026 | 26.95 | 26.95 | 26.65 | 26.73 | 26.73 | 0.91% | 21,663 |
| Mar 23, 2026 | 26.41 | 26.54 | 26.31 | 26.49 | 26.49 | -1.67% | 7,536 |
| Mar 20, 2026 | 27.14 | 27.14 | 26.91 | 26.94 | 26.94 | -0.74% | 17,342 |
| Mar 19, 2026 | 27.71 | 27.71 | 27.13 | 27.14 | 27.14 | -2.55% | 49,218 |
| Mar 18, 2026 | 27.76 | 27.86 | 27.67 | 27.85 | 27.85 | 0.25% | 48,729 |
| Mar 17, 2026 | 27.67 | 27.78 | 27.61 | 27.78 | 27.78 | 1.02% | 11,836 |
| Mar 16, 2026 | 27.77 | 27.77 | 27.50 | 27.50 | 27.50 | -1.01% | 18,655 |
| Mar 13, 2026 | 27.75 | 27.93 | 27.75 | 27.78 | 27.78 | -0.07% | 14,729 |
| Mar 12, 2026 | 28.14 | 28.14 | 27.76 | 27.80 | 27.80 | -1.49% | 13,206 |
| Mar 11, 2026 | 28.16 | 28.25 | 28.08 | 28.22 | 28.22 | 1.07% | 25,602 |
| Mar 10, 2026 | 28.00 | 28.22 | 27.92 | 27.92 | 27.92 | 1.68% | 11,556 |
| Mar 9, 2026 | 27.96 | 27.96 | 27.32 | 27.46 | 27.46 | -4.15% | 136,047 |
| 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 |