BetaShares Australian Top 20 Equities Yield Maximiser Complex ETF (ASX:YMAX)
Australia
· Delayed Price · Currency is AUD 7.44
-0.03 (-0.40%)
Apr 29, 2026, 4:10 PM AEST
ASX:YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.45 | 7.46 | 7.41 | 7.41 | - | -0.80% | 94,467 |
| Apr 28, 2026 | 7.49 | 7.49 | 7.43 | 7.47 | 7.47 | -0.40% | 94,202 |
| Apr 27, 2026 | 7.49 | 7.51 | 7.45 | 7.50 | 7.50 | -0.13% | 114,530 |
| Apr 24, 2026 | 7.50 | 7.51 | 7.45 | 7.51 | 7.51 | 0.40% | 239,757 |
| Apr 23, 2026 | 7.60 | 7.62 | 7.45 | 7.48 | 7.48 | -1.71% | 63,357 |
| Apr 22, 2026 | 7.63 | 7.63 | 7.50 | 7.61 | 7.61 | 0.13% | 114,626 |
| Apr 21, 2026 | 7.63 | 7.63 | 7.56 | 7.60 | 7.60 | - | 50,861 |
| Apr 20, 2026 | 7.65 | 7.65 | 7.56 | 7.60 | 7.60 | -0.65% | 104,056 |
| Apr 17, 2026 | 7.62 | 7.65 | 7.56 | 7.65 | 7.65 | 0.39% | 135,083 |
| Apr 16, 2026 | 7.70 | 7.70 | 7.61 | 7.62 | 7.62 | -1.04% | 168,708 |
| Apr 15, 2026 | 7.70 | 7.72 | 7.68 | 7.70 | 7.70 | -0.13% | 59,306 |
| Apr 14, 2026 | 7.68 | 7.73 | 7.68 | 7.71 | 7.71 | 0.13% | 102,187 |
| Apr 13, 2026 | 7.70 | 7.72 | 7.68 | 7.70 | 7.70 | - | 36,904 |
| Apr 10, 2026 | 7.67 | 7.70 | 7.66 | 7.70 | 7.70 | 0.13% | 94,763 |
| Apr 9, 2026 | 7.68 | 7.70 | 7.65 | 7.69 | 7.69 | 0.39% | 67,799 |
| Apr 8, 2026 | 7.64 | 7.70 | 7.64 | 7.66 | 7.66 | 1.59% | 137,541 |
| Apr 7, 2026 | 7.46 | 7.60 | 7.46 | 7.54 | 7.54 | 1.48% | 188,614 |
| Apr 2, 2026 | 7.50 | 7.50 | 7.42 | 7.43 | 7.43 | -0.13% | 99,759 |
| Apr 1, 2026 | 7.40 | 7.47 | 7.40 | 7.44 | 7.44 | 0.68% | 206,344 |
| Mar 31, 2026 | 7.38 | 7.44 | 7.34 | 7.39 | 7.35 | 0.27% | 113,034 |
| Mar 30, 2026 | 7.44 | 7.44 | 7.31 | 7.37 | 7.33 | -0.54% | 153,549 |
| Mar 27, 2026 | 7.44 | 7.45 | 7.41 | 7.41 | 7.37 | -0.27% | 42,978 |
| Mar 26, 2026 | 7.44 | 7.47 | 7.42 | 7.43 | 7.39 | -0.13% | 61,923 |
| Mar 25, 2026 | 7.42 | 7.45 | 7.40 | 7.44 | 7.40 | 1.36% | 140,420 |
| Mar 24, 2026 | 7.41 | 7.46 | 7.34 | 7.34 | 7.30 | -0.14% | 80,265 |
| Mar 23, 2026 | 7.30 | 7.38 | 7.26 | 7.35 | 7.31 | -0.54% | 178,173 |
| Mar 20, 2026 | 7.46 | 7.46 | 7.39 | 7.39 | 7.35 | -0.67% | 120,020 |
| Mar 19, 2026 | 7.45 | 7.46 | 7.42 | 7.44 | 7.40 | -0.93% | 179,753 |
| Mar 18, 2026 | 7.51 | 7.53 | 7.48 | 7.51 | 7.47 | - | 63,980 |
| Mar 17, 2026 | 7.50 | 7.53 | 7.49 | 7.51 | 7.47 | 0.40% | 49,806 |
| Mar 16, 2026 | 7.45 | 7.51 | 7.45 | 7.48 | 7.44 | - | 123,437 |
| Mar 13, 2026 | 7.44 | 7.52 | 7.43 | 7.48 | 7.44 | 0.54% | 49,028 |
| Mar 12, 2026 | 7.53 | 7.53 | 7.42 | 7.44 | 7.40 | -1.33% | 58,430 |
| Mar 11, 2026 | 7.50 | 7.55 | 7.50 | 7.54 | 7.50 | 0.67% | 92,071 |
| Mar 10, 2026 | 7.55 | 7.55 | 7.46 | 7.49 | 7.45 | 1.63% | 112,988 |
| Mar 9, 2026 | 7.55 | 7.55 | 7.27 | 7.37 | 7.33 | -2.51% | 306,487 |
| Mar 6, 2026 | 7.55 | 7.57 | 7.51 | 7.56 | 7.52 | -0.79% | 107,356 |
| Mar 5, 2026 | 7.51 | 7.65 | 7.51 | 7.62 | 7.57 | 0.93% | 49,534 |
| Mar 4, 2026 | 7.67 | 7.67 | 7.41 | 7.55 | 7.51 | -1.56% | 134,565 |
| Mar 3, 2026 | 7.74 | 7.75 | 7.67 | 7.67 | 7.62 | -1.03% | 70,533 |
| Mar 2, 2026 | 7.75 | 7.75 | 7.67 | 7.75 | 7.70 | -0.64% | 186,544 |
| Feb 27, 2026 | 7.82 | 7.82 | 7.78 | 7.80 | 7.70 | -0.38% | 83,486 |
| Feb 26, 2026 | 7.82 | 7.84 | 7.81 | 7.83 | 7.73 | 0.51% | 248,710 |
| Feb 25, 2026 | 7.75 | 7.81 | 7.75 | 7.79 | 7.69 | 0.65% | 126,775 |
| Feb 24, 2026 | 7.72 | 7.75 | 7.70 | 7.74 | 7.64 | 0.26% | 37,597 |
| Feb 23, 2026 | 7.78 | 7.79 | 7.71 | 7.72 | 7.62 | -0.39% | 60,299 |
| Feb 20, 2026 | 7.77 | 7.78 | 7.73 | 7.75 | 7.65 | -0.26% | 80,097 |
| Feb 19, 2026 | 7.75 | 7.78 | 7.74 | 7.77 | 7.67 | 0.65% | 267,099 |
| Feb 18, 2026 | 7.71 | 7.75 | 7.71 | 7.72 | 7.62 | 0.13% | 184,772 |
| Feb 17, 2026 | 7.68 | 7.73 | 7.68 | 7.71 | 7.61 | 0.52% | 583,553 |
| Feb 16, 2026 | 7.67 | 7.69 | 7.66 | 7.67 | 7.58 | - | 59,865 |
| Feb 13, 2026 | 7.71 | 7.72 | 7.59 | 7.67 | 7.58 | -0.52% | 88,285 |
| Feb 12, 2026 | 7.67 | 7.78 | 7.67 | 7.71 | 7.61 | 0.65% | 225,701 |
| Feb 11, 2026 | 7.57 | 7.66 | 7.57 | 7.66 | 7.57 | 1.19% | 233,125 |
| Feb 10, 2026 | 7.57 | 7.62 | 7.57 | 7.57 | 7.48 | 0.26% | 144,166 |
| Feb 9, 2026 | 7.52 | 7.60 | 7.52 | 7.55 | 7.46 | 1.07% | 134,200 |
| Feb 6, 2026 | 7.57 | 7.57 | 7.47 | 7.47 | 7.38 | -1.45% | 175,798 |
| Feb 5, 2026 | 7.59 | 7.60 | 7.57 | 7.58 | 7.49 | - | 108,638 |
| Feb 4, 2026 | 7.51 | 7.60 | 7.46 | 7.58 | 7.49 | 0.93% | 195,480 |
| Feb 3, 2026 | 7.44 | 7.54 | 7.34 | 7.51 | 7.42 | 1.08% | 254,337 |
| Feb 2, 2026 | 7.32 | 7.49 | 7.32 | 7.43 | 7.34 | -0.80% | 176,415 |
| Jan 30, 2026 | 7.52 | 7.54 | 7.49 | 7.49 | 7.36 | - | 223,993 |
| Jan 29, 2026 | 7.49 | 7.49 | 7.42 | 7.49 | 7.36 | 0.13% | 69,549 |
| Jan 28, 2026 | 7.50 | 7.51 | 7.45 | 7.48 | 7.35 | 0.27% | 63,298 |
| Jan 27, 2026 | 7.43 | 7.50 | 7.37 | 7.46 | 7.33 | 0.95% | 272,187 |
| Jan 23, 2026 | 7.41 | 7.41 | 7.37 | 7.39 | 7.26 | -0.27% | 127,950 |
| Jan 22, 2026 | 7.35 | 7.42 | 7.35 | 7.41 | 7.28 | 1.23% | 70,643 |
| Jan 21, 2026 | 7.35 | 7.35 | 7.32 | 7.32 | 7.20 | -0.54% | 157,517 |
| Jan 20, 2026 | 7.43 | 7.43 | 7.36 | 7.36 | 7.23 | -0.94% | 105,023 |
| Jan 19, 2026 | 7.47 | 7.48 | 7.43 | 7.43 | 7.30 | -0.54% | 107,046 |
| Jan 16, 2026 | 7.47 | 7.49 | 7.44 | 7.47 | 7.34 | 0.13% | 360,450 |
| Jan 15, 2026 | 7.41 | 7.47 | 7.41 | 7.46 | 7.33 | 0.81% | 174,299 |
| Jan 14, 2026 | 7.45 | 7.45 | 7.38 | 7.40 | 7.27 | -0.67% | 104,376 |
| Jan 13, 2026 | 7.38 | 7.46 | 7.38 | 7.45 | 7.32 | 0.81% | 87,180 |
| Jan 12, 2026 | 7.34 | 7.40 | 7.34 | 7.39 | 7.26 | 0.68% | 66,117 |
| Jan 9, 2026 | 7.35 | 7.38 | 7.33 | 7.34 | 7.22 | -0.14% | 122,794 |
| Jan 8, 2026 | 7.35 | 7.37 | 7.33 | 7.35 | 7.22 | 0.14% | 69,477 |
| Jan 7, 2026 | 7.35 | 7.38 | 7.33 | 7.34 | 7.22 | -0.27% | 75,157 |
| Jan 6, 2026 | 7.43 | 7.43 | 7.35 | 7.36 | 7.23 | -0.94% | 156,507 |
| Jan 5, 2026 | 7.40 | 7.45 | 7.40 | 7.43 | 7.30 | 0.13% | 61,953 |
| Jan 2, 2026 | 7.45 | 7.45 | 7.38 | 7.42 | 7.29 | -1.33% | 75,717 |
| Dec 31, 2025 | 7.53 | 7.60 | 7.50 | 7.52 | 7.26 | -0.27% | 386,773 |
| Dec 30, 2025 | 7.58 | 7.62 | 7.53 | 7.54 | 7.28 | 0.27% | 135,423 |
| Dec 29, 2025 | 7.55 | 7.58 | 7.51 | 7.52 | 7.26 | -0.66% | 95,399 |
| Dec 24, 2025 | 7.57 | 7.57 | 7.51 | 7.57 | 7.31 | - | 50,920 |
| Dec 23, 2025 | 7.51 | 7.57 | 7.50 | 7.57 | 7.31 | 1.20% | 101,467 |
| Dec 22, 2025 | 7.45 | 7.50 | 7.45 | 7.48 | 7.22 | 0.54% | 114,189 |
| Dec 19, 2025 | 7.47 | 7.47 | 7.43 | 7.44 | 7.18 | 0.13% | 81,347 |
| Dec 18, 2025 | 7.45 | 7.45 | 7.40 | 7.43 | 7.17 | 0.41% | 95,987 |
| Dec 17, 2025 | 7.46 | 7.46 | 7.40 | 7.40 | 7.15 | -0.80% | 93,048 |
| Dec 16, 2025 | 7.50 | 7.53 | 7.44 | 7.46 | 7.20 | -0.27% | 124,967 |
| Dec 15, 2025 | 7.53 | 7.54 | 7.46 | 7.48 | 7.22 | -0.13% | 104,437 |
| Dec 12, 2025 | 7.43 | 7.51 | 7.43 | 7.49 | 7.23 | 0.94% | 80,246 |
| Dec 11, 2025 | 7.43 | 7.46 | 7.42 | 7.42 | 7.17 | -0.13% | 56,195 |
| Dec 10, 2025 | 7.42 | 7.45 | 7.40 | 7.43 | 7.17 | 0.13% | 111,495 |
| Dec 9, 2025 | 7.50 | 7.50 | 7.42 | 7.42 | 7.17 | -0.54% | 163,755 |
| Dec 8, 2025 | 7.45 | 7.46 | 7.42 | 7.46 | 7.20 | 0.27% | 64,040 |
| Dec 5, 2025 | 7.43 | 7.44 | 7.40 | 7.44 | 7.18 | 0.13% | 74,866 |
| Dec 4, 2025 | 7.38 | 7.43 | 7.37 | 7.43 | 7.17 | 0.54% | 191,687 |
| Dec 3, 2025 | 7.35 | 7.41 | 7.35 | 7.39 | 7.14 | 1.23% | 211,313 |