BetaShares Global Agriculture Companies ETF - Currency Hedged (FOOD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:37PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 6.89 | 6.94 | 6.89 | 6.92 | 6.92 | 16,146 |
| 03 May 2024 | 6.88 | 6.88 | 6.79 | 6.86 | 6.86 | 15,343 |
| 02 May 2024 | 6.86 | 6.86 | 6.83 | 6.84 | 6.84 | 15,855 |
| 01 May 2024 | 6.88 | 6.88 | 6.85 | 6.86 | 6.86 | 14,239 |
| 30 Apr 2024 | 6.92 | 6.95 | 6.92 | 6.93 | 6.93 | 28,441 |
| 29 Apr 2024 | 6.86 | 6.90 | 6.86 | 6.88 | 6.88 | 7,256 |
| 26 Apr 2024 | 6.93 | 6.93 | 6.83 | 6.87 | 6.87 | 6,006 |
| 24 Apr 2024 | 6.81 | 6.91 | 6.81 | 6.90 | 6.90 | 21,146 |
| 23 Apr 2024 | 6.87 | 6.89 | 6.86 | 6.86 | 6.86 | 10,775 |
| 22 Apr 2024 | 6.84 | 6.92 | 6.84 | 6.87 | 6.87 | 18,442 |
| 19 Apr 2024 | 6.78 | 6.78 | 6.68 | 6.75 | 6.75 | 32,192 |
| 18 Apr 2024 | 6.71 | 6.77 | 6.71 | 6.75 | 6.75 | 32,968 |
| 17 Apr 2024 | 6.74 | 6.75 | 6.72 | 6.72 | 6.72 | 9,432 |
| 16 Apr 2024 | 6.83 | 6.83 | 6.76 | 6.76 | 6.76 | 11,260 |
| 15 Apr 2024 | 6.86 | 6.87 | 6.82 | 6.86 | 6.86 | 43,702 |
| 12 Apr 2024 | 6.98 | 6.99 | 6.97 | 6.97 | 6.97 | 46,764 |
| 11 Apr 2024 | 7.00 | 7.02 | 6.99 | 7.01 | 7.01 | 23,463 |
| 10 Apr 2024 | 7.03 | 7.06 | 7.00 | 7.04 | 7.04 | 8,407 |
| 09 Apr 2024 | 6.99 | 7.00 | 6.98 | 7.00 | 7.00 | 9,594 |
| 08 Apr 2024 | 6.98 | 7.01 | 6.98 | 6.98 | 6.98 | 43,673 |
| 05 Apr 2024 | 6.98 | 6.98 | 6.95 | 6.98 | 6.98 | 20,678 |
| 04 Apr 2024 | 6.95 | 6.97 | 6.94 | 6.97 | 6.97 | 19,508 |
| 03 Apr 2024 | 6.89 | 6.93 | 6.85 | 6.93 | 6.93 | 17,548 |
| 02 Apr 2024 | 6.98 | 6.98 | 6.92 | 6.95 | 6.95 | 15,311 |
| 28 Mar 2024 | 6.87 | 6.98 | 6.87 | 6.98 | 6.98 | 14,898 |
| 27 Mar 2024 | 6.85 | 6.88 | 6.85 | 6.88 | 6.88 | 28,334 |
| 26 Mar 2024 | 6.81 | 6.87 | 6.81 | 6.85 | 6.85 | 54,722 |
| 25 Mar 2024 | 6.88 | 6.89 | 6.86 | 6.86 | 6.86 | 12,837 |
| 22 Mar 2024 | 6.91 | 6.93 | 6.89 | 6.91 | 6.91 | 27,610 |
| 21 Mar 2024 | 6.85 | 6.90 | 6.85 | 6.88 | 6.88 | 20,782 |
| 20 Mar 2024 | 6.81 | 6.81 | 6.78 | 6.80 | 6.80 | 10,546 |
| 19 Mar 2024 | 6.73 | 6.77 | 6.73 | 6.76 | 6.76 | 17,886 |
| 18 Mar 2024 | 6.71 | 6.76 | 6.66 | 6.74 | 6.74 | 21,231 |
| 15 Mar 2024 | 6.69 | 6.69 | 6.67 | 6.67 | 6.67 | 16,076 |
| 14 Mar 2024 | 6.66 | 6.70 | 6.66 | 6.69 | 6.69 | 19,113 |
| 13 Mar 2024 | 6.60 | 6.65 | 6.53 | 6.61 | 6.61 | 12,629 |
| 12 Mar 2024 | 6.63 | 6.63 | 6.59 | 6.61 | 6.61 | 8,627 |
| 11 Mar 2024 | 6.64 | 6.64 | 6.58 | 6.58 | 6.58 | 13,871 |
| 08 Mar 2024 | 6.63 | 6.65 | 6.60 | 6.65 | 6.65 | 16,484 |
| 07 Mar 2024 | 6.60 | 6.63 | 6.59 | 6.59 | 6.59 | 29,663 |
| 06 Mar 2024 | 6.52 | 6.56 | 6.52 | 6.55 | 6.55 | 4,813 |
| 05 Mar 2024 | 6.56 | 6.56 | 6.52 | 6.52 | 6.52 | 3,381 |
| 04 Mar 2024 | 6.60 | 6.60 | 6.55 | 6.57 | 6.57 | 9,848 |
| 01 Mar 2024 | 6.53 | 6.58 | 6.53 | 6.58 | 6.58 | 1,045 |
| 29 Feb 2024 | 6.49 | 6.51 | 6.48 | 6.51 | 6.51 | 11,583 |
| 28 Feb 2024 | 6.51 | 6.53 | 6.49 | 6.49 | 6.49 | 65,046 |
| 27 Feb 2024 | 6.53 | 6.53 | 6.50 | 6.50 | 6.50 | 35,579 |
| 26 Feb 2024 | 6.50 | 6.56 | 6.50 | 6.50 | 6.50 | 18,074 |
| 23 Feb 2024 | 6.53 | 6.54 | 6.50 | 6.52 | 6.52 | 12,147 |
| 22 Feb 2024 | 6.45 | 6.49 | 6.42 | 6.46 | 6.46 | 84,650 |
| 21 Feb 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 47,917 |
| 20 Feb 2024 | 6.44 | 6.45 | 6.40 | 6.42 | 6.42 | 24,279 |
| 19 Feb 2024 | 6.44 | 6.44 | 6.39 | 6.43 | 6.43 | 1,216,175 |
| 16 Feb 2024 | 6.41 | 6.42 | 6.39 | 6.40 | 6.40 | 630,871 |
| 15 Feb 2024 | 6.38 | 6.42 | 6.38 | 6.41 | 6.41 | 19,441 |
| 14 Feb 2024 | 6.38 | 6.38 | 6.33 | 6.36 | 6.36 | 22,091 |
| 13 Feb 2024 | 6.45 | 6.49 | 6.44 | 6.45 | 6.45 | 12,110 |
| 12 Feb 2024 | 6.37 | 6.40 | 6.31 | 6.39 | 6.39 | 11,005 |
| 09 Feb 2024 | 6.44 | 6.44 | 6.38 | 6.39 | 6.39 | 22,812 |
| 08 Feb 2024 | 6.53 | 6.53 | 6.43 | 6.43 | 6.43 | 8,312 |
| 07 Feb 2024 | 6.43 | 6.47 | 6.43 | 6.44 | 6.44 | 8,913 |
| 06 Feb 2024 | 6.53 | 6.53 | 6.41 | 6.43 | 6.43 | 41,322 |
| 05 Feb 2024 | 6.57 | 6.57 | 6.50 | 6.51 | 6.51 | 22,115 |
| 02 Feb 2024 | 6.50 | 6.60 | 6.46 | 6.57 | 6.57 | 17,879 |
| 01 Feb 2024 | 6.42 | 6.47 | 6.42 | 6.44 | 6.44 | 12,893 |
| 31 Jan 2024 | 6.50 | 6.55 | 6.44 | 6.47 | 6.47 | 16,190 |
| 30 Jan 2024 | 6.43 | 6.48 | 6.43 | 6.47 | 6.47 | 16,886 |
| 29 Jan 2024 | 6.41 | 6.46 | 6.40 | 6.41 | 6.41 | 39,952 |
| 25 Jan 2024 | 6.40 | 6.40 | 6.35 | 6.37 | 6.37 | 27,839 |
| 24 Jan 2024 | 6.43 | 6.43 | 6.37 | 6.37 | 6.37 | 277 |
| 23 Jan 2024 | 6.36 | 6.37 | 6.34 | 6.35 | 6.35 | 23,892 |
| 22 Jan 2024 | 6.46 | 6.50 | 6.46 | 6.46 | 6.46 | 21,452 |
| 19 Jan 2024 | 6.48 | 6.48 | 6.41 | 6.41 | 6.41 | 20,987 |
| 18 Jan 2024 | 6.45 | 6.48 | 6.41 | 6.41 | 6.41 | 9,892 |
| 17 Jan 2024 | 6.50 | 6.50 | 6.48 | 6.49 | 6.49 | 9,509 |
| 16 Jan 2024 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | 15,080 |
| 15 Jan 2024 | 6.56 | 6.56 | 6.51 | 6.53 | 6.53 | 7,978 |
| 12 Jan 2024 | 6.58 | 6.59 | 6.56 | 6.57 | 6.57 | 16,560 |
| 11 Jan 2024 | 6.60 | 6.62 | 6.58 | 6.61 | 6.61 | 54,007 |
| 10 Jan 2024 | 6.64 | 6.64 | 6.59 | 6.59 | 6.59 | 20,242 |
| 09 Jan 2024 | 6.68 | 6.68 | 6.64 | 6.65 | 6.65 | 6,280 |
| 08 Jan 2024 | 6.68 | 6.68 | 6.64 | 6.64 | 6.64 | 4,451 |
| 05 Jan 2024 | 6.70 | 6.70 | 6.67 | 6.68 | 6.68 | 3,116 |
| 04 Jan 2024 | 6.72 | 6.72 | 6.68 | 6.69 | 6.69 | 5,104 |
| 03 Jan 2024 | 6.71 | 6.74 | 6.71 | 6.72 | 6.72 | 20,848 |
| 02 Jan 2024 | 6.74 | 6.75 | 6.68 | 6.70 | 6.70 | 10,077 |
| 02 Jan 2024 | 0.050536 Dividend | |||||
| 29 Dec 2023 | 6.77 | 6.77 | 6.74 | 6.75 | 6.70 | 34,653 |
| 28 Dec 2023 | 6.77 | 6.77 | 6.74 | 6.76 | 6.71 | 34,573 |
| 27 Dec 2023 | 6.71 | 6.76 | 6.71 | 6.75 | 6.70 | 14,966 |
| 22 Dec 2023 | 6.68 | 6.70 | 6.67 | 6.70 | 6.65 | 26,768 |
| 21 Dec 2023 | 6.61 | 6.69 | 6.61 | 6.65 | 6.60 | 14,544 |
| 20 Dec 2023 | 6.70 | 6.75 | 6.70 | 6.73 | 6.68 | 32,368 |
| 19 Dec 2023 | 6.64 | 6.64 | 6.60 | 6.64 | 6.59 | 37,092 |
| 18 Dec 2023 | 6.64 | 6.64 | 6.61 | 6.62 | 6.57 | 11,178 |
| 15 Dec 2023 | 6.65 | 6.73 | 6.65 | 6.71 | 6.66 | 16,953 |
| 14 Dec 2023 | 6.60 | 6.65 | 6.60 | 6.63 | 6.58 | 41,380 |
| 13 Dec 2023 | 6.52 | 6.52 | 6.48 | 6.48 | 6.43 | 5,751 |
| 12 Dec 2023 | 6.56 | 6.58 | 6.56 | 6.58 | 6.53 | 16,484 |
| 11 Dec 2023 | 6.50 | 6.56 | 6.50 | 6.54 | 6.49 | 31,425 |
| *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.