Australia markets open in 5 hours 40 minutes

BetaShares Australian Financials Sector ETF (QFN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
10.96+0.08 (+0.74%)
At close: 03:07PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 202210.8810.9610.8410.9610.96288,614
28 June 202210.9210.9510.8510.8810.88370,771
27 June 202210.8910.9610.8310.9110.91396,352
24 June 202210.3410.6710.3410.6210.62161,093
23 June 202210.6810.7010.6710.6710.673,937
22 June 202210.6410.6410.5510.5710.5715,014
21 June 202210.3310.6110.3310.6110.6127,708
20 June 202210.3110.4310.3110.3610.3618,338
17 June 202210.5010.5010.2110.2810.2823,640
16 June 202210.6510.6510.5110.5110.513,987
15 June 202210.9010.9010.5610.5710.574,747
14 June 202210.6610.6610.4410.5910.5959,936
10 June 202211.1811.3311.0911.0911.0910,958
09 June 202211.4011.4011.1611.2511.2512,238
08 June 202211.8411.8411.4811.5111.5114,193
07 June 202212.1012.1011.8411.8511.8514,585
06 June 202212.1212.1212.0812.1012.10748
03 June 202212.1812.1812.1012.1012.101,749
02 June 202212.1912.1912.1212.1212.128,208
01 June 202212.2612.2812.2612.2812.283,449
31 May 202212.3212.3212.2112.2112.2140,203
30 May 202212.4012.4412.3312.3712.3741,881
27 May 202212.3212.3212.3212.3212.323,270
26 May 202212.2812.2912.2312.2312.235,596
25 May 202212.2212.3112.2212.2812.286,563
24 May 202212.0712.1812.0412.1812.189,155
23 May 202212.0912.2012.0712.0712.079,132
20 May 202212.0912.1412.0912.1412.1419,232
19 May 202212.3312.3312.0312.0512.05571,828
18 May 202212.3012.3012.2012.2112.21469,774
17 May 202212.2312.2712.1712.2612.2691,743
16 May 202212.1012.1812.1012.1812.1813,737
13 May 202212.0012.0411.8912.0212.028,439
12 May 202211.9711.9911.8911.9011.9024,415
11 May 202211.9411.9411.9411.9411.942,500
10 May 202212.0212.0311.8912.0012.00370,043
09 May 202212.1112.1212.0312.1012.106,112
06 May 202212.0512.1212.0512.1212.1210,074
05 May 202212.4512.4512.2512.3512.356,921
04 May 202212.3612.4212.3012.4012.404,322
03 May 202212.3112.3112.2612.2612.2670
02 May 202212.3112.3412.2312.3012.301,342
29 Apr 202212.3112.4512.3112.4512.4521,171
28 Apr 202212.2512.2612.2312.2512.252,760
27 Apr 202212.1412.1612.1412.1612.16261
26 Apr 202212.4012.4012.3012.4012.408,626
22 Apr 202212.7212.7212.5012.5012.5016,117
21 Apr 202212.6612.7212.6612.7212.725,075
20 Apr 202212.6012.6612.5612.5612.568,026
19 Apr 202212.4512.5612.4512.5612.5636,256
14 Apr 202212.4512.4612.4412.4412.447,091
13 Apr 202212.4612.4812.4312.4812.485,701
12 Apr 202212.4612.4612.3912.4412.4448,587
11 Apr 202212.4412.5112.4112.5112.515,314
08 Apr 202212.3812.4512.3812.3812.38410
07 Apr 202212.3012.3812.2912.3812.381,753
06 Apr 202212.3012.4112.2912.4112.41173,231
05 Apr 202212.3512.4012.3312.3712.379,480
04 Apr 202212.3612.3612.3612.3612.36415
01 Apr 202212.3912.3912.3312.3612.364,527
31 Mar 202212.5512.5512.4512.4512.453,802
30 Mar 202212.5112.5412.5112.5212.5228,742
29 Mar 202212.4012.4512.4012.4412.444,584
28 Mar 202212.3412.3812.3312.3712.374,680
25 Mar 202212.3812.3812.3212.3312.339,723
24 Mar 202212.3112.3512.3012.3512.357,924
23 Mar 202212.3612.4112.3612.4012.4016,605
22 Mar 202212.3512.3612.2912.3112.3115,414
21 Mar 202212.2512.3612.2112.2112.213,693
18 Mar 202212.1712.2512.1712.2412.2435,687
17 Mar 202212.1812.3012.1812.2312.2363,999
16 Mar 202211.9912.1011.9912.0912.09136,815
15 Mar 202211.8412.0111.8411.9911.9917,062
14 Mar 202211.6111.8511.6111.8311.8313,265
11 Mar 202211.5911.6511.5511.5611.568,572
10 Mar 202211.4711.6711.4711.6711.6743,852
09 Mar 202211.1711.3711.1711.3511.35292,115
08 Mar 202211.1811.2211.1511.1611.1633,850
07 Mar 202211.3011.3011.0511.1311.1310,971
04 Mar 202211.3611.3611.2011.3011.3011,899
03 Mar 202211.4711.4811.3811.4211.4233,752
02 Mar 202211.3911.4611.3211.3811.3812,254
01 Mar 202211.4711.6411.4711.5611.568,096
28 Feb 202211.5511.5511.3411.3411.346,691
25 Feb 202211.6811.6811.4811.4811.4838,583
24 Feb 202211.8011.8111.5611.5811.5847,250
23 Feb 202211.8811.9011.8411.8611.8664,839
22 Feb 202211.9211.9211.8211.8211.8220,353
21 Feb 202211.9212.0711.8812.0712.0721,390
18 Feb 202212.0012.0511.9312.0312.0331,374
17 Feb 202212.1412.1512.0512.1012.1044,434
16 Feb 202212.0812.1011.9612.1012.107,563
15 Feb 202212.0212.0411.9811.9911.9915,418
14 Feb 202211.8612.0611.8512.0612.0672,779
11 Feb 202211.8511.9411.8211.8911.89120,880
10 Feb 202211.9411.9611.8311.9411.94100,683
09 Feb 202211.7311.8511.7011.8511.8596,315
08 Feb 202211.3811.5711.3811.5711.5743,038
07 Feb 202211.3811.4211.2211.4211.4213,440
04 Feb 202211.3411.4011.3111.3811.3828,961
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...