Australia markets closed

ETFS FANG+ ETF (FANG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
12.18+0.12 (+1.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 202212.1512.2112.1412.1812.1887,790
19 May 202212.0412.0912.0112.0612.06152,425
18 May 202212.7112.7112.6012.6612.6699,881
17 May 202212.5012.5612.3712.5612.5625,455
16 May 202212.6512.7012.5012.6012.6074,334
13 May 202212.1212.3312.1212.2812.28172,684
12 May 202212.1112.1612.0012.0412.04125,645
11 May 202212.5312.7212.4612.7012.70329,153
10 May 202212.3712.5112.2312.5112.51204,312
09 May 202212.7712.8312.7112.7812.78114,735
06 May 202213.0113.0312.9013.0013.00158,844
05 May 202213.5013.6713.5013.6013.60109,766
04 May 202213.5013.5213.3813.4213.4214,510
03 May 202213.4613.6013.4013.4513.4552,784
02 May 202213.1513.2713.1213.2113.2137,888
29 Apr 202213.3513.5313.1513.5013.5084,283
28 Apr 202213.1313.2613.1313.2413.2497,573
27 Apr 202212.9012.9012.6912.8012.80200,659
26 Apr 202213.3413.3713.3013.3113.3143,478
22 Apr 202213.1113.2813.0513.2513.25157,456
21 Apr 202213.5213.5913.4813.5013.50104,452
20 Apr 202213.9913.9913.8613.8713.87253,552
19 Apr 202214.7514.7514.1614.1714.1778,537
14 Apr 202214.3714.4414.3414.4314.4324,975
13 Apr 202214.0814.3214.0814.2814.28203,479
12 Apr 202214.3414.3414.0914.1614.16116,659
11 Apr 202214.6214.6514.4814.4914.49170,588
08 Apr 202214.9914.9914.8514.9214.9299,268
07 Apr 202214.8614.9814.8514.9514.95122,963
06 Apr 202215.4915.4915.2215.3615.3648,537
05 Apr 202215.9015.9015.7215.7215.7252,022
04 Apr 202215.3715.5315.3015.5315.53126,128
01 Apr 202215.3815.4015.3015.3715.3778,064
31 Mar 202215.7815.7915.6615.7715.7731,609
30 Mar 202215.8415.8815.7815.8115.8180,777
29 Mar 202215.6115.7515.6115.7115.7164,080
28 Mar 202215.3515.3515.1815.2715.2757,582
25 Mar 202215.5315.5315.2815.3415.34173,796
24 Mar 202215.2415.4215.2015.4015.40132,961
23 Mar 202215.2715.5315.2715.5315.53216,694
22 Mar 202215.0415.0414.9214.9914.99109,648
21 Mar 202214.9515.1314.8414.9314.93130,888
18 Mar 202214.6514.6514.4214.4614.4667,226
17 Mar 202214.5014.8414.5014.6514.65235,244
16 Mar 202213.5313.6313.4713.5513.5586,899
15 Mar 202213.2513.2813.0713.1813.18218,362
14 Mar 202213.7513.7513.4213.5013.50192,406
11 Mar 202214.0714.0713.8013.8413.84108,851
10 Mar 202214.3314.4214.2214.2514.2598,355
09 Mar 202213.7513.8613.6913.7713.77116,454
08 Mar 202213.7913.7913.6413.7313.7390,241
07 Mar 202214.2114.2113.7613.9113.91188,468
04 Mar 202215.0615.0614.3714.4614.46158,704
03 Mar 202215.1615.1614.9815.0815.0849,543
02 Mar 202215.1015.1414.9815.1415.1447,925
01 Mar 202214.8515.1414.8515.0815.0854,566
28 Feb 202215.1515.1514.5114.7214.72105,584
25 Feb 202214.7415.0014.7414.8314.83136,140
24 Feb 202214.9914.9914.0314.0814.08281,686
23 Feb 202214.8215.0114.8215.0015.0085,902
22 Feb 202215.1015.1114.7514.8014.80229,857
21 Feb 202215.6515.6515.0615.2915.29328,180
18 Feb 202215.9015.9015.5515.7615.7671,975
17 Feb 202216.1616.1615.9515.9915.9982,575
16 Feb 202216.2316.2616.1316.1816.1874,587
15 Feb 202215.7715.8715.7715.7915.7985,378
14 Feb 202216.0916.0915.6015.7715.7770,229
11 Feb 202216.2516.2516.1016.1216.1272,072
10 Feb 202216.4216.5416.3816.3916.3960,481
09 Feb 202216.0016.2416.0016.1816.1882,726
08 Feb 202216.1516.1515.8715.9515.95108,781
07 Feb 202216.5016.5016.2216.2916.2933,434
04 Feb 202216.1516.3715.7016.3016.30141,083
03 Feb 202217.1817.1816.1016.2016.20153,116
02 Feb 202217.1217.3517.1217.2017.2056,239
01 Feb 202216.7116.9916.7016.7716.7759,788
31 Jan 202216.0016.1615.9816.1116.1167,813
28 Jan 202215.5015.9915.5015.6415.64106,510
27 Jan 202215.6915.7915.3515.4515.4592,026
25 Jan 202215.9215.9215.5715.6015.60118,060
24 Jan 202215.9616.0915.6416.0316.03130,581
21 Jan 202216.3616.4116.2316.3416.34126,916
20 Jan 202216.9216.9716.7016.9416.94102,369
19 Jan 202217.2617.2616.8916.9016.9061,576
18 Jan 202217.4017.4917.2117.2717.2728,240
17 Jan 202217.3817.4317.2717.3017.3058,662
14 Jan 202217.3017.3017.0117.1117.1183,012
13 Jan 202217.7017.8017.5417.5917.5938,946
12 Jan 202217.7017.7417.6017.6617.6632,909
11 Jan 202217.4517.6317.4117.4417.4425,376
10 Jan 202217.6117.6117.3617.5017.5031,348
07 Jan 202217.5117.7617.5117.6817.6827,652
06 Jan 202217.5017.5017.2517.3317.33118,807
05 Jan 202218.0618.0617.7717.7817.78150,798
04 Jan 202218.0218.3518.0218.2418.2428,989
31 Dec 202117.8718.0217.8717.9517.9517,658
30 Dec 202117.7817.7817.6817.7217.7220,555
29 Dec 202117.9518.0217.9518.0018.0013,564
24 Dec 202117.7218.0617.7217.8617.8615,441
23 Dec 202117.7117.7517.6817.7117.7112,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...