Stock listing
ASX:HVST BetaShares Australian Dividend Harvester Fund Share Price
Follow BetaShares Australian Dividend Harvester Fund into a list and get an email when it puts out news.
Share price · ASX:HVST
$13.34 AUD -0.11 (-0.8%)
Delayed at least 15 minutes · 11:05 AM GMT+11, Nov 6, 2026
- Day range so far
- $13.29 – $13.37 AUDDelayed at least 15 minutes · 11:05 AM GMT+11, Nov 6, 2026
- Volume
- 8,512 sharesDelayed at least 15 minutes · 11:05 AM GMT+11, Nov 6, 2026
- 52-week range
- $12.62 – $14.04 AUDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $473,674 AUDMedian day 29,587 shares · last 3 months, Aug 6, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 5, 2026 · ASX:HVST · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $13.45 | +0.32 | +2.4% | $13.33 | $13.46 | $13.29 | 66,273 | |
| $13.13 | -0.09 | -0.7% | $13.24 | $13.24 | $13.12 | 8,410 | |
| $13.22 | +0.02 | +0.2% | $13.22 | $13.26 | $13.17 | 20,693 | |
| $13.20 | -0.11 | -0.8% | $13.31 | $13.31 | $13.17 | 66,844 | |
| $13.31 | +0.02 | +0.2% | $13.25 | $13.46 | $13.25 | 30,768 | |
| $13.29 | +0.06 | +0.5% | $13.30 | $13.30 | $13.26 | 19,631 | |
| $13.23 | -0.01 | -0.1% | $13.39 | $13.39 | $13.22 | 28,122 | |
| $13.24 | +0.06 | +0.5% | $13.14 | $13.25 | $13.12 | 33,789 | |
| $13.18 | +0.04 | +0.3% | $13.12 | $13.18 | $13.05 | 17,093 | |
| $13.14 | +0.01 | +0.1% | $13.15 | $13.16 | $13.09 | 10,147 | |
| $13.13 | -0.04 | -0.3% | $13.18 | $13.18 | $13.10 | 31,426 | |
| $13.17 | +0.04 | +0.3% | $13.13 | $13.20 | $13.13 | 51,048 | |
| $13.13 | -0.04 | -0.3% | $13.14 | $13.14 | $13.04 | 22,088 | |
| $13.17 | +0.03 | +0.2% | $13.17 | $13.20 | $13.13 | 66,549 | |
| $13.14 | +0.12 | +0.9% | $13.04 | $13.15 | $13.04 | 24,397 | |
| $13.02 | +0.01 | +0.1% | $13.01 | $13.03 | $12.90 | 13,166 | |
| $13.01 | -0.08 | -0.6% | $13.06 | $13.06 | $12.97 | 29,066 | |
| $13.09 | +0.12 | +0.9% | $13.07 | $13.10 | $13.03 | 17,218 | |
| $12.97 | 0.00 | 0.0% | $13.00 | $13.10 | $12.97 | 36,178 | |
| $12.97 | +0.06 | +0.5% | $12.99 | $12.99 | $12.93 | 35,772 | |
| $12.91 | -0.12 | -0.9% | $13.06 | $13.06 | $12.90 | 16,199 | |
| $13.03 | +0.01 | +0.1% | $13.02 | $13.06 | $12.97 | 84,859 | |
| $13.02 | +0.09 | +0.7% | $12.97 | $13.06 | $12.97 | 21,474 | |
| $12.93 | +0.02 | +0.2% | $12.96 | $13.00 | $12.93 | 16,445 | |
| $12.91 | +0.07 | +0.5% | $12.99 | $12.99 | $12.85 | 9,814 | |
| $12.84 | -0.35 | -2.7% | $12.99 | $13.10 | $12.83 | 47,319 | |
| $13.19 | +0.16 | +1.2% | $13.03 | $13.19 | $13.03 | 34,051 | |
| $13.03 | +0.04 | +0.3% | $12.99 | $13.03 | $12.98 | 45,253 | |
| $12.99 | +0.03 | +0.2% | $13.05 | $13.05 | $12.98 | 14,770 | |
| $12.96 | -0.04 | -0.3% | $13.13 | $13.13 | $12.93 | 47,449 | |
| $13.00 | -0.11 | -0.8% | $12.94 | $13.03 | $12.93 | 15,178 | |
| $13.11 | +0.01 | +0.1% | $13.11 | $13.15 | $13.07 | 17,607 | |
| $13.10 | +0.05 | +0.4% | $13.05 | $13.14 | $13.05 | 10,405 | |
| $13.05 | +0.01 | +0.1% | $13.02 | $13.07 | $12.98 | 42,009 | |
| $13.04 | +0.02 | +0.2% | $13.05 | $13.11 | $13.04 | 51,149 | |
| $13.02 | +0.01 | +0.1% | $13.00 | $13.13 | $13.00 | 31,414 | |
| $13.01 | +0.05 | +0.4% | $12.98 | $13.03 | $12.98 | 44,714 | |
| $12.96 | -0.10 | -0.8% | $13.16 | $13.16 | $12.95 | 46,541 | |
| $13.06 | 0.00 | 0.0% | $13.06 | $13.11 | $13.06 | 18,164 | |
| $13.06 | -0.09 | -0.7% | $13.17 | $13.17 | $13.01 | 52,434 | |
| $13.15 | -0.17 | -1.3% | $13.35 | $13.35 | $13.07 | 25,376 | |
| $13.32 | +0.01 | +0.1% | $13.42 | $13.44 | $13.28 | 34,372 | |
| $13.31 | -0.14 | -1.0% | $13.50 | $13.50 | $13.31 | 20,132 | |
| $13.45 | -0.02 | -0.1% | $13.47 | $13.50 | $13.42 | 75,924 | |
| $13.47 | +0.02 | +0.1% | $13.50 | $13.52 | $13.43 | 33,877 | |
| $13.45 | +0.08 | +0.6% | $13.37 | $13.49 | $13.37 | 38,139 | |
| $13.37 | -0.08 | -0.6% | $13.44 | $13.44 | $13.32 | 189,250 | |
| $13.45 | -0.11 | -0.8% | $13.59 | $13.59 | $13.44 | 68,080 | |
| $13.56 | +0.01 | +0.1% | $13.60 | $13.62 | $13.53 | 85,717 | |
| $13.55 | +0.09 | +0.7% | $13.60 | $13.60 | $13.51 | 7,766 | |
| $13.46 | -0.14 | -1.0% | $13.60 | $13.60 | $13.46 | 21,287 | |
| $13.60 | -0.05 | -0.4% | $13.65 | $13.74 | $13.60 | 47,547 | |
| $13.65 | +0.12 | +0.9% | $13.56 | $13.68 | $13.56 | 25,157 | |
| $13.53 | +0.05 | +0.4% | $13.52 | $13.56 | $13.50 | 30,107 | |
| $13.48 | -0.01 | -0.1% | $13.44 | $13.52 | $13.44 | 27,284 | |
| $13.49 | +0.06 | +0.4% | $13.51 | $13.54 | $13.47 | 25,049 | |
| $13.43 | -0.02 | -0.1% | $13.38 | $13.46 | $13.37 | 45,648 | |
| $13.45 | +0.05 | +0.4% | $13.38 | $13.47 | $13.38 | 26,890 | |
| $13.40 | -0.07 | -0.5% | $13.47 | $13.47 | $13.40 | 34,676 | |
| $13.47 | -0.13 | -1.0% | $13.60 | $13.60 | $13.43 | 15,328 | |
| $13.60 | -0.04 | -0.3% | $13.64 | $13.64 | $13.53 | 25,218 | |
| $13.64 | -0.05 | -0.4% | $13.73 | $13.73 | $13.61 | 22,003 | |
| $13.69 | +0.04 | +0.3% | $13.70 | $13.74 | $13.69 | 15,713 | |
| $13.65 | -0.07 | -0.5% | $13.69 | $13.71 | $13.63 | 17,407 | |
| $13.72 | 0.00 | 0.0% | $13.76 | $13.76 | $13.66 | 40,008 | |
| $13.72 | +0.06 | +0.4% | $13.66 | $13.77 | $13.66 | 61,963 |
- Ticker
- ASX:HVST
- Asset type
- Fund
- Exchange
- ASX
- Currency
- AUD
BetaShares Australian Dividend Harvester Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about BetaShares Australian Dividend Harvester Fund.