BetaShares Australian Top 20 Equities Yield Maximiser Complex ETF (ASX:YMAX)
Australia
· Delayed Price · Currency is AUD 7.44
+0.01 (0.13%)
At close: Dec 5, 2025
ASX:YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.43 | 7.44 | 7.40 | 7.44 | 7.44 | 0.13% | 74,866 |
| Dec 4, 2025 | 7.38 | 7.43 | 7.37 | 7.43 | 7.43 | 0.54% | 191,687 |
| Dec 3, 2025 | 7.35 | 7.41 | 7.35 | 7.39 | 7.39 | 1.23% | 211,313 |
| Dec 2, 2025 | 7.37 | 7.39 | 7.30 | 7.30 | 7.30 | -0.41% | 93,402 |
| Dec 1, 2025 | 7.38 | 7.38 | 7.33 | 7.33 | 7.33 | -0.41% | 122,789 |
| Nov 28, 2025 | 7.39 | 7.39 | 7.34 | 7.36 | 7.36 | - | 66,280 |
| Nov 27, 2025 | 7.39 | 7.40 | 7.35 | 7.36 | 7.36 | -0.14% | 43,383 |
| Nov 26, 2025 | 7.33 | 7.39 | 7.33 | 7.37 | 7.37 | 0.68% | 89,743 |
| Nov 25, 2025 | 7.32 | 7.38 | 7.29 | 7.32 | 7.32 | - | 117,353 |
| Nov 24, 2025 | 7.32 | 7.34 | 7.29 | 7.32 | 7.32 | 0.83% | 128,357 |
| Nov 21, 2025 | 7.33 | 7.33 | 7.22 | 7.26 | 7.26 | -1.76% | 245,515 |
| Nov 20, 2025 | 7.30 | 7.39 | 7.30 | 7.39 | 7.39 | 1.51% | 154,562 |
| Nov 19, 2025 | 7.30 | 7.32 | 7.26 | 7.28 | 7.28 | -0.27% | 238,915 |
| Nov 18, 2025 | 7.41 | 7.41 | 7.28 | 7.30 | 7.30 | -1.88% | 190,789 |
| Nov 17, 2025 | 7.50 | 7.50 | 7.41 | 7.44 | 7.44 | -0.13% | 127,955 |
| Nov 14, 2025 | 7.48 | 7.48 | 7.43 | 7.45 | 7.45 | -1.06% | 120,242 |
| Nov 13, 2025 | 7.59 | 7.59 | 7.49 | 7.53 | 7.53 | -0.66% | 118,931 |
| Nov 12, 2025 | 7.62 | 7.62 | 7.57 | 7.58 | 7.58 | -0.13% | 141,814 |
| Nov 11, 2025 | 7.63 | 7.66 | 7.59 | 7.59 | 7.59 | -0.52% | 177,086 |
| Nov 10, 2025 | 7.62 | 7.64 | 7.61 | 7.63 | 7.63 | 0.26% | 34,553 |
| Nov 7, 2025 | 7.67 | 7.67 | 7.60 | 7.61 | 7.61 | -0.65% | 85,672 |
| Nov 6, 2025 | 7.67 | 7.69 | 7.64 | 7.66 | 7.66 | 0.26% | 116,090 |
| Nov 5, 2025 | 7.70 | 7.70 | 7.59 | 7.64 | 7.64 | - | 92,117 |
| Nov 4, 2025 | 7.70 | 7.72 | 7.61 | 7.64 | 7.64 | -0.78% | 123,224 |
| Nov 3, 2025 | 7.64 | 7.70 | 7.59 | 7.70 | 7.70 | 0.26% | 107,404 |
| Oct 31, 2025 | 7.67 | 7.73 | 7.63 | 7.68 | 7.68 | 0.39% | 226,978 |
| Oct 30, 2025 | 7.68 | 7.69 | 7.65 | 7.65 | 7.65 | -0.26% | 267,462 |
| Oct 29, 2025 | 7.80 | 7.80 | 7.66 | 7.67 | 7.67 | -1.16% | 113,102 |
| Oct 28, 2025 | 7.78 | 7.80 | 7.74 | 7.76 | 7.76 | -0.26% | 97,694 |
| Oct 27, 2025 | 7.75 | 7.80 | 7.75 | 7.78 | 7.78 | 0.39% | 45,584 |
| Oct 24, 2025 | 7.77 | 7.78 | 7.73 | 7.75 | 7.75 | -0.26% | 58,999 |
| Oct 23, 2025 | 7.78 | 7.78 | 7.75 | 7.77 | 7.77 | -0.13% | 103,716 |
| Oct 22, 2025 | 7.79 | 7.79 | 7.76 | 7.78 | 7.78 | -0.13% | 104,303 |
| Oct 21, 2025 | 7.77 | 7.80 | 7.75 | 7.79 | 7.79 | 0.52% | 139,300 |
| Oct 20, 2025 | 7.72 | 7.75 | 7.68 | 7.75 | 7.75 | 0.78% | 79,571 |
| Oct 17, 2025 | 7.74 | 7.75 | 7.67 | 7.69 | 7.69 | -0.39% | 86,669 |
| Oct 16, 2025 | 7.68 | 7.77 | 7.67 | 7.72 | 7.72 | 0.78% | 190,381 |
| Oct 15, 2025 | 7.62 | 7.68 | 7.62 | 7.66 | 7.66 | 0.92% | 117,295 |
| Oct 14, 2025 | 7.65 | 7.65 | 7.56 | 7.59 | 7.59 | -0.39% | 105,288 |
| Oct 13, 2025 | 7.66 | 7.66 | 7.60 | 7.62 | 7.62 | -0.65% | 128,241 |
| Oct 10, 2025 | 7.67 | 7.68 | 7.64 | 7.67 | 7.67 | 0.13% | 56,048 |
| Oct 9, 2025 | 7.71 | 7.71 | 7.64 | 7.66 | 7.66 | - | 67,940 |
| Oct 8, 2025 | 7.69 | 7.69 | 7.65 | 7.66 | 7.66 | -0.39% | 51,738 |
| Oct 7, 2025 | 7.73 | 7.73 | 7.66 | 7.69 | 7.69 | - | 144,124 |
| Oct 6, 2025 | 7.70 | 7.73 | 7.68 | 7.69 | 7.69 | - | 26,665 |
| Oct 3, 2025 | 7.68 | 7.70 | 7.66 | 7.69 | 7.69 | 0.13% | 58,019 |
| Oct 2, 2025 | 7.61 | 7.70 | 7.61 | 7.68 | 7.68 | 0.92% | 87,377 |
| Oct 1, 2025 | 7.68 | 7.78 | 7.57 | 7.61 | 7.61 | -3.06% | 230,170 |
| Sep 30, 2025 | 7.85 | 7.85 | 7.79 | 7.85 | 7.68 | 0.51% | 224,983 |
| Sep 29, 2025 | 7.75 | 7.81 | 7.75 | 7.81 | 7.64 | 1.03% | 79,667 |
| Sep 26, 2025 | 7.73 | 7.76 | 7.70 | 7.73 | 7.56 | 0.26% | 59,001 |
| Sep 25, 2025 | 7.72 | 7.73 | 7.70 | 7.71 | 7.54 | - | 149,886 |
| Sep 24, 2025 | 7.78 | 7.78 | 7.68 | 7.71 | 7.54 | -0.77% | 176,531 |
| Sep 23, 2025 | 7.80 | 7.80 | 7.73 | 7.77 | 7.60 | 0.13% | 53,287 |
| Sep 22, 2025 | 7.79 | 7.79 | 7.72 | 7.76 | 7.59 | 0.39% | 122,428 |
| Sep 19, 2025 | 7.72 | 7.79 | 7.72 | 7.73 | 7.56 | 0.26% | 103,211 |
| Sep 18, 2025 | 7.80 | 7.80 | 7.71 | 7.71 | 7.54 | -1.09% | 377,480 |
| Sep 17, 2025 | 7.85 | 7.85 | 7.78 | 7.80 | 7.62 | -0.57% | 96,545 |
| Sep 16, 2025 | 7.84 | 7.89 | 7.82 | 7.84 | 7.67 | 0.26% | 108,115 |
| Sep 15, 2025 | 7.82 | 7.84 | 7.79 | 7.82 | 7.65 | -0.13% | 43,385 |
| Sep 12, 2025 | 7.79 | 7.86 | 7.76 | 7.83 | 7.66 | 0.77% | 106,765 |
| Sep 11, 2025 | 7.81 | 7.81 | 7.76 | 7.77 | 7.60 | -0.64% | 94,013 |
| Sep 10, 2025 | 7.80 | 7.84 | 7.79 | 7.82 | 7.65 | 0.90% | 60,298 |
| Sep 9, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.58 | -0.64% | 78,122 |
| Sep 8, 2025 | 7.82 | 7.83 | 7.79 | 7.80 | 7.63 | -0.51% | 108,914 |
| Sep 5, 2025 | 7.82 | 7.86 | 7.82 | 7.84 | 7.67 | 0.26% | 69,531 |
| Sep 4, 2025 | 7.74 | 7.82 | 7.74 | 7.82 | 7.65 | 1.43% | 41,239 |
| Sep 3, 2025 | 7.84 | 7.84 | 7.71 | 7.71 | 7.54 | -1.41% | 166,915 |
| Sep 2, 2025 | 7.85 | 7.88 | 7.82 | 7.82 | 7.65 | -0.38% | 47,668 |
| Sep 1, 2025 | 7.89 | 7.91 | 7.83 | 7.85 | 7.68 | -0.51% | 112,730 |
| Aug 29, 2025 | 7.95 | 7.95 | 7.89 | 7.89 | 7.72 | -0.38% | 33,310 |
| Aug 28, 2025 | 7.88 | 7.93 | 7.86 | 7.92 | 7.75 | 0.76% | 94,602 |
| Aug 27, 2025 | 7.98 | 8.04 | 7.86 | 7.86 | 7.69 | -0.38% | 92,936 |
| Aug 26, 2025 | 7.89 | 7.92 | 7.85 | 7.89 | 7.72 | - | 107,154 |
| Aug 25, 2025 | 7.95 | 7.96 | 7.88 | 7.89 | 7.72 | -0.75% | 149,585 |
| Aug 22, 2025 | 7.98 | 7.98 | 7.92 | 7.95 | 7.78 | 0.25% | 65,207 |
| Aug 21, 2025 | 7.90 | 7.95 | 7.90 | 7.93 | 7.76 | 0.70% | 120,696 |
| Aug 20, 2025 | 7.87 | 7.90 | 7.83 | 7.88 | 7.70 | 0.32% | 104,894 |
| Aug 19, 2025 | 7.90 | 7.90 | 7.83 | 7.85 | 7.68 | -0.51% | 135,520 |
| Aug 18, 2025 | 7.86 | 7.90 | 7.86 | 7.89 | 7.72 | 0.38% | 64,082 |
| Aug 15, 2025 | 7.86 | 7.87 | 7.82 | 7.86 | 7.69 | 0.26% | 120,821 |
| Aug 14, 2025 | 7.83 | 7.86 | 7.83 | 7.84 | 7.67 | 0.13% | 90,663 |
| Aug 13, 2025 | 7.90 | 7.90 | 7.80 | 7.83 | 7.66 | -0.89% | 101,980 |
| Aug 12, 2025 | 7.83 | 7.90 | 7.83 | 7.90 | 7.73 | 0.64% | 81,244 |
| Aug 11, 2025 | 7.82 | 7.86 | 7.79 | 7.85 | 7.68 | 0.38% | 57,640 |
| Aug 8, 2025 | 7.86 | 7.86 | 7.81 | 7.82 | 7.65 | -0.38% | 196,107 |
| Aug 7, 2025 | 7.88 | 7.88 | 7.84 | 7.85 | 7.68 | - | 88,999 |
| Aug 6, 2025 | 7.82 | 7.88 | 7.77 | 7.85 | 7.68 | 0.26% | 269,979 |
| Aug 5, 2025 | 7.80 | 7.83 | 7.78 | 7.83 | 7.66 | 1.03% | 112,936 |
| Aug 4, 2025 | 7.76 | 7.76 | 7.73 | 7.75 | 7.58 | -0.13% | 87,527 |
| Aug 1, 2025 | 7.81 | 7.81 | 7.74 | 7.76 | 7.59 | -0.77% | 95,943 |
| Jul 31, 2025 | 7.81 | 7.82 | 7.76 | 7.82 | 7.65 | 0.26% | 200,402 |
| Jul 30, 2025 | 7.78 | 7.82 | 7.73 | 7.80 | 7.63 | 0.78% | 112,975 |
| Jul 29, 2025 | 7.72 | 7.76 | 7.71 | 7.74 | 7.57 | -0.13% | 71,128 |
| Jul 28, 2025 | 7.72 | 7.75 | 7.70 | 7.75 | 7.58 | 0.65% | 88,281 |
| Jul 25, 2025 | 7.75 | 7.75 | 7.69 | 7.70 | 7.53 | -0.39% | 88,960 |
| Jul 24, 2025 | 7.76 | 7.76 | 7.71 | 7.73 | 7.56 | -0.26% | 108,994 |
| Jul 23, 2025 | 7.74 | 7.76 | 7.71 | 7.75 | 7.58 | 0.52% | 53,883 |
| Jul 22, 2025 | 7.78 | 7.78 | 7.69 | 7.71 | 7.54 | -0.26% | 105,025 |
| Jul 21, 2025 | 7.80 | 7.82 | 7.73 | 7.73 | 7.56 | -0.90% | 109,761 |