Betashares Australian Momentum ETF (ASX:MTUM)
Australia
· Delayed Price · Currency is AUD 28.71
+0.03 (0.10%)
At close: Dec 5, 2025
ASX:MTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.77 | 28.79 | 28.66 | 28.71 | 28.71 | 0.10% | 15,440 |
| Dec 4, 2025 | 28.71 | 28.71 | 28.60 | 28.68 | 28.68 | -0.69% | 24,027 |
| Dec 3, 2025 | 28.90 | 28.94 | 28.83 | 28.88 | 28.88 | -0.10% | 32,995 |
| Dec 2, 2025 | 28.93 | 28.93 | 28.83 | 28.91 | 28.91 | -0.03% | 84,080 |
| Dec 1, 2025 | 29.14 | 29.14 | 28.89 | 28.92 | 28.92 | -0.82% | 11,560 |
| Nov 28, 2025 | 29.09 | 29.20 | 29.05 | 29.16 | 29.16 | 0.38% | 13,085 |
| Nov 27, 2025 | 29.10 | 29.27 | 29.05 | 29.05 | 29.05 | -0.17% | 27,879 |
| Nov 26, 2025 | 29.25 | 29.26 | 29.06 | 29.10 | 29.10 | 0.66% | 28,390 |
| Nov 25, 2025 | 29.00 | 29.00 | 28.82 | 28.91 | 28.91 | 1.05% | 24,481 |
| Nov 24, 2025 | 28.60 | 28.97 | 28.60 | 28.61 | 28.61 | 0.35% | 36,267 |
| Nov 21, 2025 | 28.44 | 28.60 | 28.42 | 28.51 | 28.51 | -0.14% | 15,829 |
| Nov 20, 2025 | 28.65 | 29.00 | 28.55 | 28.55 | 28.55 | -0.21% | 14,442 |
| Nov 19, 2025 | 28.68 | 28.73 | 28.59 | 28.61 | 28.61 | -0.28% | 19,636 |
| Nov 18, 2025 | 29.10 | 29.10 | 28.66 | 28.69 | 28.69 | -1.98% | 15,662 |
| Nov 17, 2025 | 29.16 | 29.27 | 29.14 | 29.27 | 29.27 | 0.27% | 17,967 |
| Nov 14, 2025 | 29.33 | 29.33 | 29.14 | 29.19 | 29.19 | -1.02% | 10,948 |
| Nov 13, 2025 | 30.01 | 30.02 | 29.46 | 29.49 | 29.49 | -1.07% | 13,782 |
| Nov 12, 2025 | 30.13 | 30.13 | 29.77 | 29.81 | 29.81 | -0.27% | 28,084 |
| Nov 11, 2025 | 29.90 | 30.03 | 29.89 | 29.89 | 29.89 | 0.95% | 12,010 |
| Nov 10, 2025 | 29.75 | 29.89 | 29.61 | 29.61 | 29.61 | 0.03% | 11,898 |
| Nov 7, 2025 | 29.81 | 29.87 | 29.60 | 29.60 | 29.60 | -0.70% | 18,658 |
| Nov 6, 2025 | 29.87 | 29.91 | 29.79 | 29.81 | 29.81 | 0.57% | 24,136 |
| Nov 5, 2025 | 29.69 | 29.69 | 29.46 | 29.64 | 29.64 | - | 27,268 |
| Nov 4, 2025 | 29.93 | 29.94 | 29.63 | 29.64 | 29.64 | -0.97% | 13,250 |
| Nov 3, 2025 | 29.86 | 29.93 | 29.64 | 29.93 | 29.93 | 0.20% | 18,041 |
| Oct 31, 2025 | 29.84 | 30.00 | 29.84 | 29.87 | 29.87 | 0.10% | 24,877 |
| Oct 30, 2025 | 30.20 | 30.20 | 29.81 | 29.84 | 29.84 | -1.22% | 16,810 |
| Oct 29, 2025 | 30.65 | 30.65 | 30.21 | 30.21 | 30.21 | -1.44% | 10,520 |
| Oct 28, 2025 | 30.51 | 30.70 | 30.51 | 30.65 | 30.65 | 0.56% | 12,285 |
| Oct 27, 2025 | 30.42 | 30.59 | 30.42 | 30.48 | 30.48 | 0.26% | 7,866 |
| Oct 24, 2025 | 30.27 | 30.66 | 30.27 | 30.40 | 30.40 | 0.43% | 13,242 |
| Oct 23, 2025 | 30.41 | 30.54 | 30.27 | 30.27 | 30.27 | -0.26% | 29,449 |
| Oct 22, 2025 | 30.62 | 30.62 | 30.26 | 30.35 | 30.35 | -1.30% | 8,063 |
| Oct 21, 2025 | 30.68 | 30.79 | 30.68 | 30.75 | 30.75 | 0.62% | 7,702 |
| Oct 20, 2025 | 30.36 | 30.57 | 30.31 | 30.56 | 30.56 | 0.66% | 48,763 |
| Oct 17, 2025 | 30.61 | 30.61 | 30.35 | 30.36 | 30.36 | -1.11% | 3,979 |
| Oct 16, 2025 | 30.75 | 30.90 | 30.51 | 30.70 | 30.70 | 0.95% | 12,978 |
| Oct 15, 2025 | 30.52 | 30.54 | 30.41 | 30.41 | 30.41 | 1.30% | 9,144 |
| Oct 14, 2025 | 30.28 | 30.36 | 30.02 | 30.02 | 30.02 | -1.44% | 11,781 |
| Oct 13, 2025 | 30.61 | 30.61 | 30.42 | 30.46 | 30.46 | -0.46% | 5,843 |
| Oct 10, 2025 | 30.53 | 30.65 | 30.48 | 30.60 | 30.60 | 0.26% | 5,311 |
| Oct 9, 2025 | 30.77 | 30.77 | 30.50 | 30.52 | 30.52 | 0.13% | 10,236 |
| Oct 8, 2025 | 30.45 | 30.53 | 30.39 | 30.48 | 30.48 | -0.36% | 14,451 |
| Oct 7, 2025 | 30.64 | 30.66 | 30.55 | 30.59 | 30.59 | -0.29% | 6,055 |
| Oct 6, 2025 | 30.74 | 30.76 | 30.64 | 30.68 | 30.68 | 0.16% | 3,163 |
| Oct 3, 2025 | 30.59 | 30.67 | 30.55 | 30.63 | 30.63 | 0.03% | 119,325 |
| Oct 2, 2025 | 30.50 | 30.62 | 30.38 | 30.62 | 30.62 | 1.19% | 18,309 |
| Oct 1, 2025 | 30.34 | 30.34 | 30.19 | 30.26 | 30.26 | -0.23% | 3,595 |
| Sep 30, 2025 | 30.41 | 30.42 | 30.32 | 30.33 | 30.33 | -0.20% | 28,013 |
| Sep 29, 2025 | 30.24 | 30.39 | 30.24 | 30.39 | 30.39 | 1.40% | 12,515 |