BetaShares Global Banks ETF - Currency Hedged (BNKS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:57PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.48 | 7.48 | 7.38 | 7.38 | 7.38 | 1,390 |
| 24 Apr 2024 | 7.37 | 7.45 | 7.37 | 7.45 | 7.45 | 281,173 |
| 23 Apr 2024 | 7.24 | 7.35 | 7.24 | 7.35 | 7.35 | 18,167 |
| 22 Apr 2024 | 6.80 | 7.23 | 6.80 | 7.23 | 7.23 | 10,885 |
| 19 Apr 2024 | 7.13 | 7.13 | 6.93 | 7.01 | 7.01 | 69,455 |
| 18 Apr 2024 | 7.05 | 7.08 | 7.05 | 7.06 | 7.06 | 17,340 |
| 17 Apr 2024 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | 2 |
| 16 Apr 2024 | 7.15 | 7.15 | 7.06 | 7.09 | 7.09 | 11,552 |
| 15 Apr 2024 | 7.13 | 7.15 | 7.11 | 7.15 | 7.15 | 12,747 |
| 12 Apr 2024 | 7.22 | 7.23 | 7.21 | 7.22 | 7.22 | 5,505 |
| 11 Apr 2024 | 7.24 | 7.27 | 7.24 | 7.27 | 7.27 | 7,887 |
| 10 Apr 2024 | 7.34 | 7.35 | 7.33 | 7.33 | 7.33 | 3,369 |
| 09 Apr 2024 | 7.30 | 7.35 | 7.30 | 7.34 | 7.34 | 86 |
| 08 Apr 2024 | 7.34 | 7.34 | 7.28 | 7.30 | 7.30 | 1,901 |
| 05 Apr 2024 | 7.29 | 7.29 | 7.24 | 7.24 | 7.24 | 7,659 |
| 04 Apr 2024 | 7.26 | 7.32 | 7.26 | 7.29 | 7.29 | 10,616 |
| 03 Apr 2024 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | 23 |
| 02 Apr 2024 | 7.22 | 7.30 | 7.20 | 7.20 | 7.20 | 21,297 |
| 28 Mar 2024 | 7.29 | 7.31 | 7.25 | 7.25 | 7.25 | 19,257 |
| 27 Mar 2024 | 7.22 | 7.25 | 7.22 | 7.24 | 7.24 | 7,944 |
| 26 Mar 2024 | 7.19 | 7.22 | 7.18 | 7.22 | 7.22 | 21,319 |
| 25 Mar 2024 | 7.13 | 7.22 | 7.13 | 7.19 | 7.19 | 17,936 |
| 22 Mar 2024 | 7.17 | 7.27 | 7.17 | 7.24 | 7.24 | 5,390 |
| 21 Mar 2024 | 7.07 | 7.19 | 7.07 | 7.17 | 7.17 | 74,938 |
| 20 Mar 2024 | 7.04 | 7.08 | 7.04 | 7.06 | 7.06 | 4,096 |
| 19 Mar 2024 | 7.04 | 7.07 | 7.04 | 7.04 | 7.04 | 32,665 |
| 18 Mar 2024 | 6.95 | 7.04 | 6.95 | 7.02 | 7.02 | 9,437 |
| 15 Mar 2024 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 10,115 |
| 14 Mar 2024 | 7.00 | 7.08 | 6.99 | 7.05 | 7.05 | 8,519 |
| 13 Mar 2024 | 6.97 | 7.06 | 6.90 | 7.06 | 7.06 | 5,746 |
| 12 Mar 2024 | 6.98 | 7.03 | 6.98 | 7.03 | 7.03 | 6,315 |
| 11 Mar 2024 | 7.01 | 7.01 | 6.98 | 6.98 | 6.98 | 858 |
| 08 Mar 2024 | 6.97 | 7.04 | 6.97 | 7.04 | 7.04 | 19,265 |
| 07 Mar 2024 | 6.96 | 7.00 | 6.96 | 6.97 | 6.97 | 8,885 |
| 06 Mar 2024 | 6.89 | 6.96 | 6.89 | 6.95 | 6.95 | 2,616 |
| 05 Mar 2024 | 6.83 | 6.89 | 6.83 | 6.89 | 6.89 | 12,945 |
| 04 Mar 2024 | 6.85 | 6.85 | 6.83 | 6.83 | 6.83 | 320 |
| 01 Mar 2024 | 6.85 | 6.85 | 6.82 | 6.85 | 6.85 | 2,554 |
| 29 Feb 2024 | 6.80 | 6.82 | 6.80 | 6.81 | 6.81 | 976 |
| 28 Feb 2024 | 6.79 | 6.82 | 6.78 | 6.78 | 6.78 | 47,479 |
| 27 Feb 2024 | 6.67 | 6.78 | 6.67 | 6.76 | 6.76 | 379 |
| 26 Feb 2024 | 6.76 | 6.80 | 6.76 | 6.78 | 6.78 | 17,873 |
| 23 Feb 2024 | 6.76 | 6.78 | 6.76 | 6.76 | 6.76 | 3,916 |
| 22 Feb 2024 | 6.77 | 6.77 | 6.71 | 6.72 | 6.72 | 14,508 |
| 21 Feb 2024 | 6.74 | 6.77 | 6.74 | 6.77 | 6.77 | 4,168 |
| 20 Feb 2024 | 6.73 | 6.73 | 6.66 | 6.69 | 6.69 | 14,021 |
| 19 Feb 2024 | 6.67 | 6.71 | 6.67 | 6.71 | 6.71 | 19,849 |
| 16 Feb 2024 | 6.60 | 6.67 | 6.60 | 6.65 | 6.65 | 9,461 |
| 15 Feb 2024 | 6.56 | 6.57 | 6.55 | 6.56 | 6.56 | 12,367 |
| 14 Feb 2024 | 6.47 | 6.49 | 6.47 | 6.48 | 6.48 | 9,344 |
| 13 Feb 2024 | 6.55 | 6.57 | 6.54 | 6.54 | 6.54 | 10,988 |
| 12 Feb 2024 | 6.49 | 6.54 | 6.49 | 6.50 | 6.50 | 26,189 |
| 09 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 113 |
| 08 Feb 2024 | 6.53 | 6.55 | 6.51 | 6.51 | 6.51 | 36,522 |
| 07 Feb 2024 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | 6,653 |
| 06 Feb 2024 | 6.58 | 6.58 | 6.54 | 6.57 | 6.57 | 5,766 |
| 05 Feb 2024 | 6.55 | 6.57 | 6.47 | 6.47 | 6.47 | 15,621 |
| 02 Feb 2024 | 6.51 | 6.58 | 6.47 | 6.58 | 6.58 | 11,627 |
| 01 Feb 2024 | 6.59 | 6.63 | 6.59 | 6.63 | 6.63 | 10,103 |
| 31 Jan 2024 | 6.64 | 6.69 | 6.64 | 6.68 | 6.68 | 15,630 |
| 30 Jan 2024 | 6.58 | 6.60 | 6.58 | 6.59 | 6.59 | 3,231 |
| 29 Jan 2024 | 6.56 | 6.59 | 6.56 | 6.57 | 6.57 | 8,046 |
| 25 Jan 2024 | 6.50 | 6.56 | 6.50 | 6.55 | 6.55 | 1,789 |
| 24 Jan 2024 | 6.50 | 6.52 | 6.50 | 6.50 | 6.50 | 15,322 |
| 23 Jan 2024 | 6.46 | 6.47 | 6.45 | 6.46 | 6.46 | 4,283 |
| 22 Jan 2024 | 6.35 | 6.46 | 6.35 | 6.45 | 6.45 | 1,561 |
| 19 Jan 2024 | 6.35 | 6.36 | 6.33 | 6.35 | 6.35 | 26,071 |
| 18 Jan 2024 | 6.35 | 6.36 | 6.33 | 6.36 | 6.36 | 7,439 |
| 17 Jan 2024 | 6.41 | 6.41 | 6.37 | 6.38 | 6.38 | 6,247 |
| 16 Jan 2024 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | 4,435 |
| 15 Jan 2024 | 6.48 | 6.48 | 6.42 | 6.43 | 6.43 | 3,181 |
| 12 Jan 2024 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | 5,525 |
| 11 Jan 2024 | 6.58 | 6.59 | 6.56 | 6.58 | 6.58 | 52,682 |
| 10 Jan 2024 | 6.60 | 6.61 | 6.56 | 6.58 | 6.58 | 14,168 |
| 09 Jan 2024 | 6.63 | 6.67 | 6.63 | 6.66 | 6.66 | 7,146 |
| 08 Jan 2024 | 6.60 | 6.67 | 6.60 | 6.64 | 6.64 | 424 |
| 05 Jan 2024 | 6.52 | 6.59 | 6.52 | 6.59 | 6.59 | 5,148 |
| 04 Jan 2024 | 6.53 | 6.55 | 6.53 | 6.53 | 6.53 | 4,930 |
| 03 Jan 2024 | 6.58 | 6.58 | 6.57 | 6.58 | 6.58 | 1,082 |
| 02 Jan 2024 | 6.72 | 6.72 | 6.51 | 6.55 | 6.55 | 8,038 |
| 02 Jan 2024 | 0.12679 Dividend | |||||
| 29 Dec 2023 | 6.66 | 6.70 | 6.66 | 6.69 | 6.56 | 10,088 |
| 28 Dec 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.53 | - |
| 27 Dec 2023 | 6.63 | 6.68 | 6.61 | 6.66 | 6.53 | 11,132 |
| 22 Dec 2023 | 6.59 | 6.61 | 6.59 | 6.61 | 6.48 | 2,800 |
| 21 Dec 2023 | 6.63 | 6.63 | 6.55 | 6.56 | 6.44 | 932 |
| 20 Dec 2023 | 6.58 | 6.62 | 6.58 | 6.62 | 6.49 | 14,300 |
| 19 Dec 2023 | 6.57 | 6.57 | 6.56 | 6.56 | 6.44 | 1,431 |
| 18 Dec 2023 | 6.57 | 6.60 | 6.57 | 6.58 | 6.46 | 1,306 |
| 15 Dec 2023 | 6.64 | 6.64 | 6.61 | 6.61 | 6.48 | 19,811 |
| 14 Dec 2023 | 6.43 | 6.54 | 6.43 | 6.52 | 6.40 | 7,742 |
| 13 Dec 2023 | 6.42 | 6.43 | 6.42 | 6.43 | 6.31 | 774 |
| 12 Dec 2023 | 6.42 | 6.44 | 6.42 | 6.43 | 6.31 | 4,288 |
| 11 Dec 2023 | 6.40 | 6.45 | 6.40 | 6.43 | 6.31 | 10,790 |
| 08 Dec 2023 | 6.38 | 6.38 | 6.37 | 6.37 | 6.25 | 2,195 |
| 07 Dec 2023 | 6.33 | 6.36 | 6.33 | 6.33 | 6.21 | 6,159 |
| 06 Dec 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 708 |
| 05 Dec 2023 | 6.31 | 6.33 | 6.31 | 6.32 | 6.20 | 4,979 |
| 04 Dec 2023 | 6.33 | 6.36 | 6.33 | 6.33 | 6.21 | 4,842 |
| 01 Dec 2023 | 6.29 | 6.33 | 6.29 | 6.33 | 6.21 | 12,885 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.