BetaShares Australian Financials Sector ETF (QFN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

13.40

+0.04

(+0.30%)

At close: 03:32PM AEST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	13.36	13.40	13.31	13.40	13.40	397
29 Apr 2024	13.35	13.38	13.35	13.36	13.36	61
26 Apr 2024	13.47	13.47	13.28	13.28	13.28	1,929
24 Apr 2024	13.57	13.58	13.50	13.50	13.50	4,573
23 Apr 2024	13.33	13.42	13.33	13.42	13.42	1,777
22 Apr 2024	13.32	13.35	13.26	13.28	13.28	5,044
19 Apr 2024	13.30	13.30	13.01	13.10	13.10	10,130
18 Apr 2024	13.28	13.31	13.28	13.31	13.31	6
17 Apr 2024	13.20	13.30	13.20	13.29	13.29	2,871
16 Apr 2024	13.41	13.41	13.17	13.25	13.25	48,741
15 Apr 2024	13.53	13.53	13.46	13.46	13.46	962
12 Apr 2024	13.61	13.61	13.55	13.57	13.57	5,614
11 Apr 2024	13.50	13.64	13.50	13.61	13.61	131
10 Apr 2024	13.80	13.80	13.73	13.74	13.74	3,001
09 Apr 2024	13.75	13.77	13.75	13.77	13.77	1,078
08 Apr 2024	13.78	13.78	13.68	13.69	13.69	10,624
05 Apr 2024	13.65	13.69	13.63	13.69	13.69	1,428
04 Apr 2024	13.78	13.83	13.75	13.75	13.75	3,011
03 Apr 2024	13.85	13.85	13.69	13.69	13.69	1,826
02 Apr 2024	13.82	13.89	13.82	13.85	13.85	7,873
28 Mar 2024	13.90	13.90	13.82	13.86	13.86	3,091
27 Mar 2024	13.81	13.84	13.76	13.81	13.81	1,691
26 Mar 2024	13.83	13.83	13.75	13.78	13.78	15,144
25 Mar 2024	13.88	13.88	13.80	13.80	13.80	829
22 Mar 2024	13.83	13.83	13.68	13.75	13.75	3,027
21 Mar 2024	13.74	13.83	13.69	13.81	13.81	727
20 Mar 2024	13.65	13.65	13.62	13.62	13.62	62
19 Mar 2024	13.69	13.69	13.58	13.58	13.58	2,261
18 Mar 2024	13.62	13.62	13.59	13.61	13.61	535
15 Mar 2024	13.52	13.52	13.37	13.49	13.49	1,197
14 Mar 2024	13.82	13.82	13.56	13.56	13.56	2,177
13 Mar 2024	13.81	13.82	13.80	13.82	13.82	10
12 Mar 2024	13.91	13.91	13.74	13.74	13.74	383
11 Mar 2024	13.98	13.98	13.73	13.76	13.76	26,825
08 Mar 2024	13.90	13.98	13.90	13.96	13.96	217
07 Mar 2024	13.72	13.74	13.72	13.74	13.74	11
06 Mar 2024	13.61	13.64	13.61	13.64	13.64	4
05 Mar 2024	13.63	13.68	13.58	13.59	13.59	4,370
04 Mar 2024	13.50	13.61	13.50	13.61	13.61	2,977
01 Mar 2024	13.43	13.43	13.43	13.43	13.43	-
29 Feb 2024	13.44	13.45	13.42	13.43	13.43	1,210
28 Feb 2024	13.50	13.51	13.44	13.44	13.44	1,343
27 Feb 2024	13.47	13.50	13.45	13.50	13.50	2,834
26 Feb 2024	13.45	13.47	13.40	13.43	13.43	4,320
23 Feb 2024	13.30	13.42	13.30	13.40	13.40	2,605
22 Feb 2024	13.31	13.31	13.25	13.27	13.27	2,667
21 Feb 2024	13.28	13.43	13.28	13.31	13.31	374
20 Feb 2024	13.25	13.31	13.25	13.25	13.25	71
19 Feb 2024	13.12	13.25	13.12	13.25	13.25	1,268
16 Feb 2024	13.15	13.20	13.08	13.14	13.14	22,741
15 Feb 2024	13.09	13.11	13.08	13.11	13.11	10,027
14 Feb 2024	12.99	12.99	12.86	12.92	12.92	16,114
13 Feb 2024	13.05	13.16	13.05	13.11	13.11	24,508
12 Feb 2024	13.08	13.11	13.07	13.07	13.07	17,173
09 Feb 2024	13.05	13.07	13.04	13.07	13.07	1,238
08 Feb 2024	13.00	13.06	12.98	13.04	13.04	6,520
07 Feb 2024	12.92	12.99	12.92	12.98	12.98	803
06 Feb 2024	12.98	12.98	12.89	12.89	12.89	3,155
05 Feb 2024	12.97	12.97	12.82	12.91	12.91	17,366
02 Feb 2024	12.95	12.97	12.86	12.97	12.97	1,272
01 Feb 2024	12.93	12.94	12.80	12.80	12.80	6,654
31 Jan 2024	12.84	13.06	12.84	13.06	13.06	10,785
30 Jan 2024	12.90	12.93	12.83	12.83	12.83	15,746
29 Jan 2024	12.80	12.87	12.80	12.87	12.87	16,306
25 Jan 2024	12.79	12.80	12.75	12.80	12.80	29,575
24 Jan 2024	12.77	12.77	12.75	12.75	12.75	1,324
23 Jan 2024	12.69	12.83	12.69	12.80	12.80	12,521
22 Jan 2024	12.57	12.73	12.57	12.70	12.70	2,917
19 Jan 2024	12.49	12.57	12.49	12.57	12.57	2,912
18 Jan 2024	12.36	12.46	12.36	12.46	12.46	93,220
17 Jan 2024	12.48	12.48	12.39	12.39	12.39	9,232
16 Jan 2024	12.53	12.53	12.43	12.44	12.44	2,082
15 Jan 2024	12.49	12.53	12.49	12.53	12.53	466
12 Jan 2024	12.50	12.53	12.45	12.49	12.49	87,136
11 Jan 2024	12.44	12.53	12.44	12.52	12.52	469,452
10 Jan 2024	12.52	12.52	12.39	12.39	12.39	638,123
09 Jan 2024	12.51	12.51	12.50	12.50	12.50	1,119
08 Jan 2024	12.44	12.44	12.35	12.35	12.35	295
05 Jan 2024	12.42	12.43	12.36	12.43	12.43	976
04 Jan 2024	12.38	12.40	12.27	12.27	12.27	7,168
03 Jan 2024	12.38	12.40	12.37	12.40	12.40	6,010
02 Jan 2024	12.51	12.51	12.43	12.48	12.48	2,780
02 Jan 2024	0.298513 Dividend
29 Dec 2023	12.74	12.74	12.72	12.72	12.42	15
28 Dec 2023	12.71	12.72	12.71	12.72	12.42	806
27 Dec 2023	12.60	12.68	12.60	12.65	12.35	9,723
22 Dec 2023	12.58	12.58	12.58	12.58	12.28	674
21 Dec 2023	12.67	12.67	12.57	12.59	12.29	4,808
20 Dec 2023	12.60	12.66	12.60	12.66	12.36	2,306
19 Dec 2023	12.57	12.58	12.56	12.58	12.28	1,680
18 Dec 2023	12.52	12.52	12.43	12.43	12.14	6,110
15 Dec 2023	12.43	12.53	12.43	12.52	12.23	4,687
14 Dec 2023	12.35	12.41	12.35	12.41	12.12	6,944
13 Dec 2023	12.21	12.29	12.21	12.29	12.00	950
12 Dec 2023	12.09	12.19	12.09	12.19	11.90	10,087
11 Dec 2023	12.11	12.20	12.11	12.15	11.86	11,052
08 Dec 2023	12.13	12.13	12.07	12.13	11.85	4,802
07 Dec 2023	12.11	12.13	12.10	12.11	11.83	3,989
06 Dec 2023	12.00	12.19	12.00	12.19	11.90	9,850
05 Dec 2023	11.99	11.99	11.96	11.98	11.70	828
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6535-0.0035(-0.54%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.87+0.24(+0.29%)

GOLD2,326.40-31.30(-1.33%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

BetaShares Australian Financials Sector ETF (QFN.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6535
-0.0035(-0.54%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.87
+0.24(+0.29%)

GOLD
2,326.40
-31.30(-1.33%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)