News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	10.88	10.96	10.84	10.96	10.96	288,614
28 June 2022	10.92	10.95	10.85	10.88	10.88	370,771
27 June 2022	10.89	10.96	10.83	10.91	10.91	396,352
24 June 2022	10.34	10.67	10.34	10.62	10.62	161,093
23 June 2022	10.68	10.70	10.67	10.67	10.67	3,937
22 June 2022	10.64	10.64	10.55	10.57	10.57	15,014
21 June 2022	10.33	10.61	10.33	10.61	10.61	27,708
20 June 2022	10.31	10.43	10.31	10.36	10.36	18,338
17 June 2022	10.50	10.50	10.21	10.28	10.28	23,640
16 June 2022	10.65	10.65	10.51	10.51	10.51	3,987
15 June 2022	10.90	10.90	10.56	10.57	10.57	4,747
14 June 2022	10.66	10.66	10.44	10.59	10.59	59,936
10 June 2022	11.18	11.33	11.09	11.09	11.09	10,958
09 June 2022	11.40	11.40	11.16	11.25	11.25	12,238
08 June 2022	11.84	11.84	11.48	11.51	11.51	14,193
07 June 2022	12.10	12.10	11.84	11.85	11.85	14,585
06 June 2022	12.12	12.12	12.08	12.10	12.10	748
03 June 2022	12.18	12.18	12.10	12.10	12.10	1,749
02 June 2022	12.19	12.19	12.12	12.12	12.12	8,208
01 June 2022	12.26	12.28	12.26	12.28	12.28	3,449
31 May 2022	12.32	12.32	12.21	12.21	12.21	40,203
30 May 2022	12.40	12.44	12.33	12.37	12.37	41,881
27 May 2022	12.32	12.32	12.32	12.32	12.32	3,270
26 May 2022	12.28	12.29	12.23	12.23	12.23	5,596
25 May 2022	12.22	12.31	12.22	12.28	12.28	6,563
24 May 2022	12.07	12.18	12.04	12.18	12.18	9,155
23 May 2022	12.09	12.20	12.07	12.07	12.07	9,132
20 May 2022	12.09	12.14	12.09	12.14	12.14	19,232
19 May 2022	12.33	12.33	12.03	12.05	12.05	571,828
18 May 2022	12.30	12.30	12.20	12.21	12.21	469,774
17 May 2022	12.23	12.27	12.17	12.26	12.26	91,743
16 May 2022	12.10	12.18	12.10	12.18	12.18	13,737
13 May 2022	12.00	12.04	11.89	12.02	12.02	8,439
12 May 2022	11.97	11.99	11.89	11.90	11.90	24,415
11 May 2022	11.94	11.94	11.94	11.94	11.94	2,500
10 May 2022	12.02	12.03	11.89	12.00	12.00	370,043
09 May 2022	12.11	12.12	12.03	12.10	12.10	6,112
06 May 2022	12.05	12.12	12.05	12.12	12.12	10,074
05 May 2022	12.45	12.45	12.25	12.35	12.35	6,921
04 May 2022	12.36	12.42	12.30	12.40	12.40	4,322
03 May 2022	12.31	12.31	12.26	12.26	12.26	70
02 May 2022	12.31	12.34	12.23	12.30	12.30	1,342
29 Apr 2022	12.31	12.45	12.31	12.45	12.45	21,171
28 Apr 2022	12.25	12.26	12.23	12.25	12.25	2,760
27 Apr 2022	12.14	12.16	12.14	12.16	12.16	261
26 Apr 2022	12.40	12.40	12.30	12.40	12.40	8,626
22 Apr 2022	12.72	12.72	12.50	12.50	12.50	16,117
21 Apr 2022	12.66	12.72	12.66	12.72	12.72	5,075
20 Apr 2022	12.60	12.66	12.56	12.56	12.56	8,026
19 Apr 2022	12.45	12.56	12.45	12.56	12.56	36,256
14 Apr 2022	12.45	12.46	12.44	12.44	12.44	7,091
13 Apr 2022	12.46	12.48	12.43	12.48	12.48	5,701
12 Apr 2022	12.46	12.46	12.39	12.44	12.44	48,587
11 Apr 2022	12.44	12.51	12.41	12.51	12.51	5,314
08 Apr 2022	12.38	12.45	12.38	12.38	12.38	410
07 Apr 2022	12.30	12.38	12.29	12.38	12.38	1,753
06 Apr 2022	12.30	12.41	12.29	12.41	12.41	173,231
05 Apr 2022	12.35	12.40	12.33	12.37	12.37	9,480
04 Apr 2022	12.36	12.36	12.36	12.36	12.36	415
01 Apr 2022	12.39	12.39	12.33	12.36	12.36	4,527
31 Mar 2022	12.55	12.55	12.45	12.45	12.45	3,802
30 Mar 2022	12.51	12.54	12.51	12.52	12.52	28,742
29 Mar 2022	12.40	12.45	12.40	12.44	12.44	4,584
28 Mar 2022	12.34	12.38	12.33	12.37	12.37	4,680
25 Mar 2022	12.38	12.38	12.32	12.33	12.33	9,723
24 Mar 2022	12.31	12.35	12.30	12.35	12.35	7,924
23 Mar 2022	12.36	12.41	12.36	12.40	12.40	16,605
22 Mar 2022	12.35	12.36	12.29	12.31	12.31	15,414
21 Mar 2022	12.25	12.36	12.21	12.21	12.21	3,693
18 Mar 2022	12.17	12.25	12.17	12.24	12.24	35,687
17 Mar 2022	12.18	12.30	12.18	12.23	12.23	63,999
16 Mar 2022	11.99	12.10	11.99	12.09	12.09	136,815
15 Mar 2022	11.84	12.01	11.84	11.99	11.99	17,062
14 Mar 2022	11.61	11.85	11.61	11.83	11.83	13,265
11 Mar 2022	11.59	11.65	11.55	11.56	11.56	8,572
10 Mar 2022	11.47	11.67	11.47	11.67	11.67	43,852
09 Mar 2022	11.17	11.37	11.17	11.35	11.35	292,115
08 Mar 2022	11.18	11.22	11.15	11.16	11.16	33,850
07 Mar 2022	11.30	11.30	11.05	11.13	11.13	10,971
04 Mar 2022	11.36	11.36	11.20	11.30	11.30	11,899
03 Mar 2022	11.47	11.48	11.38	11.42	11.42	33,752
02 Mar 2022	11.39	11.46	11.32	11.38	11.38	12,254
01 Mar 2022	11.47	11.64	11.47	11.56	11.56	8,096
28 Feb 2022	11.55	11.55	11.34	11.34	11.34	6,691
25 Feb 2022	11.68	11.68	11.48	11.48	11.48	38,583
24 Feb 2022	11.80	11.81	11.56	11.58	11.58	47,250
23 Feb 2022	11.88	11.90	11.84	11.86	11.86	64,839
22 Feb 2022	11.92	11.92	11.82	11.82	11.82	20,353
21 Feb 2022	11.92	12.07	11.88	12.07	12.07	21,390
18 Feb 2022	12.00	12.05	11.93	12.03	12.03	31,374
17 Feb 2022	12.14	12.15	12.05	12.10	12.10	44,434
16 Feb 2022	12.08	12.10	11.96	12.10	12.10	7,563
15 Feb 2022	12.02	12.04	11.98	11.99	11.99	15,418
14 Feb 2022	11.86	12.06	11.85	12.06	12.06	72,779
11 Feb 2022	11.85	11.94	11.82	11.89	11.89	120,880
10 Feb 2022	11.94	11.96	11.83	11.94	11.94	100,683
09 Feb 2022	11.73	11.85	11.70	11.85	11.85	96,315
08 Feb 2022	11.38	11.57	11.38	11.57	11.57	43,038
07 Feb 2022	11.38	11.42	11.22	11.42	11.42	13,440
04 Feb 2022	11.34	11.40	11.31	11.38	11.38	28,961
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.90-75.50(-1.09%)

AUD/USD0.6885-0.0040(-0.58%)

ASX 2006,700.20-63.40(-0.94%)

OIL110.60-1.16(-1.04%)

GOLD1,819.70-1.50(-0.08%)

BTC-AUD29,174.95-627.95(-2.11%)

News that makes you smarter and richer... For free.

BetaShares Australian Financials Sector ETF (QFN.AX)

ALL ORDS
6,877.90
-75.50(-1.09%)

AUD/USD
0.6885
-0.0040(-0.58%)

ASX 200
6,700.20
-63.40(-0.94%)

OIL
110.60
-1.16(-1.04%)

GOLD
1,819.70
-1.50(-0.08%)

BTC-AUD
29,174.95
-627.95(-2.11%)