BetaShares Australian Top 20 Equities Yield Maximiser Complex ETF (ASX:YMAX)
Australia
· Delayed Price · Currency is AUD 7.37
-0.19 (-2.51%)
At close: Mar 9, 2026
ASX:YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.55 | 7.57 | 7.51 | 7.56 | 7.56 | -0.79% | 107,356 |
| Mar 5, 2026 | 7.51 | 7.65 | 7.51 | 7.62 | 7.62 | 0.93% | 49,534 |
| Mar 4, 2026 | 7.67 | 7.67 | 7.41 | 7.55 | 7.55 | -1.56% | 134,565 |
| Mar 3, 2026 | 7.74 | 7.75 | 7.67 | 7.67 | 7.67 | -1.03% | 70,533 |
| Mar 2, 2026 | 7.75 | 7.75 | 7.67 | 7.75 | 7.75 | -0.64% | 186,544 |
| Feb 27, 2026 | 7.82 | 7.82 | 7.78 | 7.80 | 7.75 | -0.38% | 83,486 |
| Feb 26, 2026 | 7.82 | 7.84 | 7.81 | 7.83 | 7.78 | 0.51% | 248,710 |
| Feb 25, 2026 | 7.75 | 7.81 | 7.75 | 7.79 | 7.74 | 0.65% | 126,775 |
| Feb 24, 2026 | 7.72 | 7.75 | 7.70 | 7.74 | 7.69 | 0.26% | 37,597 |
| Feb 23, 2026 | 7.78 | 7.79 | 7.71 | 7.72 | 7.67 | -0.39% | 60,299 |
| Feb 20, 2026 | 7.77 | 7.78 | 7.73 | 7.75 | 7.70 | -0.26% | 80,097 |
| Feb 19, 2026 | 7.75 | 7.78 | 7.74 | 7.77 | 7.72 | 0.65% | 267,099 |
| Feb 18, 2026 | 7.71 | 7.75 | 7.71 | 7.72 | 7.67 | 0.13% | 184,772 |
| Feb 17, 2026 | 7.68 | 7.73 | 7.68 | 7.71 | 7.66 | 0.52% | 583,553 |
| Feb 16, 2026 | 7.67 | 7.69 | 7.66 | 7.67 | 7.62 | - | 59,865 |
| Feb 13, 2026 | 7.71 | 7.72 | 7.59 | 7.67 | 7.62 | -0.52% | 88,285 |
| Feb 12, 2026 | 7.67 | 7.78 | 7.67 | 7.71 | 7.66 | 0.65% | 225,701 |
| Feb 11, 2026 | 7.57 | 7.66 | 7.57 | 7.66 | 7.61 | 1.19% | 233,125 |
| Feb 10, 2026 | 7.57 | 7.62 | 7.57 | 7.57 | 7.52 | 0.26% | 144,166 |
| Feb 9, 2026 | 7.52 | 7.60 | 7.52 | 7.55 | 7.50 | 1.07% | 134,200 |
| Feb 6, 2026 | 7.57 | 7.57 | 7.47 | 7.47 | 7.42 | -1.45% | 175,798 |
| Feb 5, 2026 | 7.59 | 7.60 | 7.57 | 7.58 | 7.53 | - | 108,638 |
| Feb 4, 2026 | 7.51 | 7.60 | 7.46 | 7.58 | 7.53 | 0.93% | 195,480 |
| Feb 3, 2026 | 7.44 | 7.54 | 7.34 | 7.51 | 7.46 | 1.08% | 254,337 |
| Feb 2, 2026 | 7.32 | 7.49 | 7.32 | 7.43 | 7.38 | -0.80% | 176,415 |
| Jan 30, 2026 | 7.52 | 7.54 | 7.49 | 7.49 | 7.41 | - | 223,993 |
| Jan 29, 2026 | 7.49 | 7.49 | 7.42 | 7.49 | 7.41 | 0.13% | 69,549 |
| Jan 28, 2026 | 7.50 | 7.51 | 7.45 | 7.48 | 7.40 | 0.27% | 63,298 |
| Jan 27, 2026 | 7.43 | 7.50 | 7.37 | 7.46 | 7.38 | 0.95% | 272,187 |
| Jan 23, 2026 | 7.41 | 7.41 | 7.37 | 7.39 | 7.31 | -0.27% | 127,950 |
| Jan 22, 2026 | 7.35 | 7.42 | 7.35 | 7.41 | 7.33 | 1.23% | 70,643 |
| Jan 21, 2026 | 7.35 | 7.35 | 7.32 | 7.32 | 7.24 | -0.54% | 157,517 |
| Jan 20, 2026 | 7.43 | 7.43 | 7.36 | 7.36 | 7.28 | -0.94% | 105,023 |
| Jan 19, 2026 | 7.47 | 7.48 | 7.43 | 7.43 | 7.35 | -0.54% | 107,046 |
| Jan 16, 2026 | 7.47 | 7.49 | 7.44 | 7.47 | 7.39 | 0.13% | 360,450 |
| Jan 15, 2026 | 7.41 | 7.47 | 7.41 | 7.46 | 7.38 | 0.81% | 174,299 |
| Jan 14, 2026 | 7.45 | 7.45 | 7.38 | 7.40 | 7.32 | -0.67% | 104,376 |
| Jan 13, 2026 | 7.38 | 7.46 | 7.38 | 7.45 | 7.37 | 0.81% | 87,180 |
| Jan 12, 2026 | 7.34 | 7.40 | 7.34 | 7.39 | 7.31 | 0.68% | 66,117 |
| Jan 9, 2026 | 7.35 | 7.38 | 7.33 | 7.34 | 7.26 | -0.14% | 122,794 |
| Jan 8, 2026 | 7.35 | 7.37 | 7.33 | 7.35 | 7.27 | 0.14% | 69,477 |
| Jan 7, 2026 | 7.35 | 7.38 | 7.33 | 7.34 | 7.26 | -0.27% | 75,157 |
| Jan 6, 2026 | 7.43 | 7.43 | 7.35 | 7.36 | 7.28 | -0.94% | 156,507 |
| Jan 5, 2026 | 7.40 | 7.45 | 7.40 | 7.43 | 7.35 | 0.13% | 61,953 |
| Jan 2, 2026 | 7.45 | 7.45 | 7.38 | 7.42 | 7.34 | -1.33% | 75,717 |
| Dec 31, 2025 | 7.53 | 7.60 | 7.50 | 7.52 | 7.30 | -0.27% | 386,773 |
| Dec 30, 2025 | 7.58 | 7.62 | 7.53 | 7.54 | 7.32 | 0.27% | 135,423 |
| Dec 29, 2025 | 7.55 | 7.58 | 7.51 | 7.52 | 7.30 | -0.66% | 95,399 |
| Dec 24, 2025 | 7.57 | 7.57 | 7.51 | 7.57 | 7.35 | - | 50,920 |
| Dec 23, 2025 | 7.51 | 7.57 | 7.50 | 7.57 | 7.35 | 1.20% | 101,467 |
| Dec 22, 2025 | 7.45 | 7.50 | 7.45 | 7.48 | 7.27 | 0.54% | 114,189 |
| Dec 19, 2025 | 7.47 | 7.47 | 7.43 | 7.44 | 7.23 | 0.13% | 81,347 |
| Dec 18, 2025 | 7.45 | 7.45 | 7.40 | 7.43 | 7.22 | 0.41% | 95,987 |
| Dec 17, 2025 | 7.46 | 7.46 | 7.40 | 7.40 | 7.19 | -0.80% | 93,048 |
| Dec 16, 2025 | 7.50 | 7.53 | 7.44 | 7.46 | 7.25 | -0.27% | 124,967 |
| Dec 15, 2025 | 7.53 | 7.54 | 7.46 | 7.48 | 7.27 | -0.13% | 104,437 |
| Dec 12, 2025 | 7.43 | 7.51 | 7.43 | 7.49 | 7.28 | 0.94% | 80,246 |
| Dec 11, 2025 | 7.43 | 7.46 | 7.42 | 7.42 | 7.21 | -0.13% | 56,195 |
| Dec 10, 2025 | 7.42 | 7.45 | 7.40 | 7.43 | 7.22 | 0.13% | 111,495 |
| Dec 9, 2025 | 7.50 | 7.50 | 7.42 | 7.42 | 7.21 | -0.54% | 163,755 |
| Dec 8, 2025 | 7.45 | 7.46 | 7.42 | 7.46 | 7.25 | 0.27% | 64,040 |
| Dec 5, 2025 | 7.43 | 7.44 | 7.40 | 7.44 | 7.23 | 0.13% | 74,866 |
| Dec 4, 2025 | 7.38 | 7.43 | 7.37 | 7.43 | 7.22 | 0.54% | 191,687 |
| Dec 3, 2025 | 7.35 | 7.41 | 7.35 | 7.39 | 7.18 | 1.23% | 211,313 |
| Dec 2, 2025 | 7.37 | 7.39 | 7.30 | 7.30 | 7.09 | -0.41% | 93,402 |
| Dec 1, 2025 | 7.38 | 7.38 | 7.33 | 7.33 | 7.12 | -0.41% | 122,789 |
| Nov 28, 2025 | 7.39 | 7.39 | 7.34 | 7.36 | 7.15 | - | 66,280 |
| Nov 27, 2025 | 7.39 | 7.40 | 7.35 | 7.36 | 7.15 | -0.14% | 43,383 |
| Nov 26, 2025 | 7.33 | 7.39 | 7.33 | 7.37 | 7.16 | 0.68% | 89,743 |
| Nov 25, 2025 | 7.32 | 7.38 | 7.29 | 7.32 | 7.11 | - | 117,353 |
| Nov 24, 2025 | 7.32 | 7.34 | 7.29 | 7.32 | 7.11 | 0.83% | 128,357 |
| Nov 21, 2025 | 7.33 | 7.33 | 7.22 | 7.26 | 7.05 | -1.76% | 245,515 |
| Nov 20, 2025 | 7.30 | 7.39 | 7.30 | 7.39 | 7.18 | 1.51% | 154,562 |
| Nov 19, 2025 | 7.30 | 7.32 | 7.26 | 7.28 | 7.07 | -0.27% | 238,915 |
| Nov 18, 2025 | 7.41 | 7.41 | 7.28 | 7.30 | 7.09 | -1.88% | 190,789 |
| Nov 17, 2025 | 7.50 | 7.50 | 7.41 | 7.44 | 7.23 | -0.13% | 127,955 |
| Nov 14, 2025 | 7.48 | 7.48 | 7.43 | 7.45 | 7.24 | -1.06% | 120,242 |
| Nov 13, 2025 | 7.59 | 7.59 | 7.49 | 7.53 | 7.31 | -0.66% | 118,931 |
| Nov 12, 2025 | 7.62 | 7.62 | 7.57 | 7.58 | 7.36 | -0.13% | 141,814 |
| Nov 11, 2025 | 7.63 | 7.66 | 7.59 | 7.59 | 7.37 | -0.52% | 177,086 |
| Nov 10, 2025 | 7.62 | 7.64 | 7.61 | 7.63 | 7.41 | 0.26% | 34,553 |
| Nov 7, 2025 | 7.67 | 7.67 | 7.60 | 7.61 | 7.39 | -0.65% | 85,672 |
| Nov 6, 2025 | 7.67 | 7.69 | 7.64 | 7.66 | 7.44 | 0.26% | 116,090 |
| Nov 5, 2025 | 7.70 | 7.70 | 7.59 | 7.64 | 7.42 | - | 92,117 |
| Nov 4, 2025 | 7.70 | 7.72 | 7.61 | 7.64 | 7.42 | -0.78% | 123,224 |
| Nov 3, 2025 | 7.64 | 7.70 | 7.59 | 7.70 | 7.48 | 0.26% | 107,404 |
| Oct 31, 2025 | 7.67 | 7.73 | 7.63 | 7.68 | 7.46 | 0.39% | 226,978 |
| Oct 30, 2025 | 7.68 | 7.69 | 7.65 | 7.65 | 7.43 | -0.26% | 267,462 |
| Oct 29, 2025 | 7.80 | 7.80 | 7.66 | 7.67 | 7.45 | -1.16% | 113,102 |
| Oct 28, 2025 | 7.78 | 7.80 | 7.74 | 7.76 | 7.54 | -0.26% | 97,694 |
| Oct 27, 2025 | 7.75 | 7.80 | 7.75 | 7.78 | 7.56 | 0.39% | 45,584 |
| Oct 24, 2025 | 7.77 | 7.78 | 7.73 | 7.75 | 7.53 | -0.26% | 58,999 |
| Oct 23, 2025 | 7.78 | 7.78 | 7.75 | 7.77 | 7.55 | -0.13% | 103,716 |
| Oct 22, 2025 | 7.79 | 7.79 | 7.76 | 7.78 | 7.56 | -0.13% | 104,303 |
| Oct 21, 2025 | 7.77 | 7.80 | 7.75 | 7.79 | 7.57 | 0.52% | 139,300 |
| Oct 20, 2025 | 7.72 | 7.75 | 7.68 | 7.75 | 7.53 | 0.78% | 79,571 |
| Oct 17, 2025 | 7.74 | 7.75 | 7.67 | 7.69 | 7.47 | -0.39% | 86,669 |
| Oct 16, 2025 | 7.68 | 7.77 | 7.67 | 7.72 | 7.50 | 0.78% | 190,381 |
| Oct 15, 2025 | 7.62 | 7.68 | 7.62 | 7.66 | 7.44 | 0.92% | 117,295 |
| Oct 14, 2025 | 7.65 | 7.65 | 7.56 | 7.59 | 7.37 | -0.39% | 105,288 |