BetaShares Global Banks ETF - Currency Hedged (ASX:BNKS)
Australia · Delayed Price · Currency is AUD 10.90
+0.10 (0.93%)
Sep 12, 2025, 3:51 PM AEST
ASX:BNKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.94 | 10.94 | 10.85 | 10.90 | 10.90 | 0.93% | 33,409 |
| Sep 11, 2025 | 10.90 | 10.90 | 10.78 | 10.80 | 10.80 | 0.28% | 71,719 |
| Sep 10, 2025 | 10.70 | 10.78 | 10.70 | 10.77 | 10.77 | 1.22% | 22,115 |
| Sep 9, 2025 | 10.58 | 10.67 | 10.58 | 10.64 | 10.64 | -0.09% | 43,845 |
| Sep 8, 2025 | 10.75 | 10.75 | 10.58 | 10.65 | 10.65 | -1.02% | 63,752 |
| Sep 5, 2025 | 10.70 | 10.78 | 10.70 | 10.76 | 10.76 | 1.41% | 20,366 |
| Sep 4, 2025 | 10.61 | 10.62 | 10.59 | 10.61 | 10.61 | 0.28% | 7,114 |
| Sep 3, 2025 | 10.66 | 10.66 | 10.55 | 10.58 | 10.58 | -0.75% | 17,858 |
| Sep 2, 2025 | 10.63 | 10.70 | 10.63 | 10.66 | 10.66 | - | 13,577 |
| Sep 1, 2025 | 10.69 | 10.69 | 10.64 | 10.66 | 10.66 | -0.28% | 40,151 |
| Aug 29, 2025 | 10.72 | 10.79 | 10.66 | 10.69 | 10.69 | -0.19% | 16,704 |
| Aug 28, 2025 | 10.63 | 10.71 | 10.62 | 10.71 | 10.71 | 0.56% | 18,567 |
| Aug 27, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -0.28% | 234,879 |
| Aug 26, 2025 | 10.68 | 10.69 | 10.63 | 10.68 | 10.68 | -0.09% | 19,323 |
| Aug 25, 2025 | 10.83 | 10.83 | 10.69 | 10.69 | 10.69 | 0.66% | 31,639 |
| Aug 22, 2025 | 10.59 | 10.64 | 10.59 | 10.62 | 10.62 | 0.28% | 24,239 |
| Aug 21, 2025 | 10.76 | 10.76 | 10.57 | 10.59 | 10.59 | 0.47% | 74,731 |
| Aug 20, 2025 | 10.50 | 10.56 | 10.50 | 10.54 | 10.54 | - | 28,915 |
| Aug 19, 2025 | 10.59 | 10.59 | 10.53 | 10.54 | 10.54 | -0.28% | 18,721 |
| Aug 18, 2025 | 10.65 | 10.65 | 10.53 | 10.57 | 10.57 | -0.75% | 250,771 |
| Aug 15, 2025 | 10.64 | 10.69 | 10.64 | 10.65 | 10.65 | 1.24% | 27,939 |
| Aug 14, 2025 | 11.00 | 11.00 | 10.52 | 10.52 | 10.52 | 0.19% | 15,889 |
| Aug 13, 2025 | 10.51 | 10.54 | 10.48 | 10.50 | 10.50 | 0.86% | 26,960 |
| Aug 12, 2025 | 10.36 | 10.42 | 10.36 | 10.41 | 10.41 | 0.68% | 21,573 |
| Aug 11, 2025 | 10.23 | 10.37 | 10.20 | 10.34 | 10.34 | 1.08% | 6,708 |
| Aug 8, 2025 | 10.22 | 10.27 | 10.22 | 10.23 | 10.23 | 0.10% | 14,573 |
| Aug 7, 2025 | 10.25 | 10.25 | 10.19 | 10.22 | 10.22 | 0.20% | 14,585 |
| Aug 6, 2025 | 10.18 | 10.20 | 10.15 | 10.20 | 10.20 | 0.10% | 8,165 |
| Aug 5, 2025 | 10.15 | 10.19 | 10.13 | 10.19 | 10.19 | 1.19% | 28,531 |
| Aug 4, 2025 | 10.19 | 10.19 | 10.01 | 10.07 | 10.07 | -1.37% | 22,834 |
| Aug 1, 2025 | 10.30 | 10.30 | 10.21 | 10.21 | 10.21 | -0.87% | 9,611 |
| Jul 31, 2025 | 10.35 | 10.35 | 10.27 | 10.30 | 10.30 | - | 43,162 |
| Jul 30, 2025 | 10.33 | 10.33 | 10.28 | 10.30 | 10.30 | 0.39% | 15,274 |
| Jul 29, 2025 | 10.42 | 10.44 | 10.26 | 10.26 | 10.26 | -1.06% | 35,441 |
| Jul 28, 2025 | 10.55 | 10.55 | 10.36 | 10.37 | 10.37 | 0.29% | 33,871 |
| Jul 25, 2025 | 10.33 | 10.37 | 10.31 | 10.34 | 10.34 | -0.10% | 33,179 |
| Jul 24, 2025 | 10.34 | 10.35 | 10.31 | 10.35 | 10.35 | 0.98% | 42,196 |
| Jul 23, 2025 | 10.18 | 10.25 | 10.18 | 10.25 | 10.25 | 1.59% | 11,835 |
| Jul 22, 2025 | 10.07 | 10.10 | 10.07 | 10.09 | 10.09 | 0.20% | 20,226 |
| Jul 21, 2025 | 10.10 | 10.21 | 10.04 | 10.07 | 10.07 | -0.40% | 14,375 |
| Jul 18, 2025 | 10.05 | 10.11 | 10.05 | 10.11 | 10.11 | 0.60% | 16,629 |
| Jul 17, 2025 | 10.00 | 10.05 | 9.93 | 10.05 | 10.05 | 1.11% | 2,152 |
| Jul 16, 2025 | 10.03 | 10.03 | 9.92 | 9.94 | 9.94 | -1.00% | 9,466 |
| Jul 15, 2025 | 10.08 | 10.08 | 10.02 | 10.04 | 10.04 | 0.70% | 46,476 |
| Jul 14, 2025 | 10.09 | 10.09 | 9.92 | 9.97 | 9.97 | -1.09% | 13,350 |
| Jul 11, 2025 | 10.21 | 10.21 | 10.04 | 10.08 | 10.08 | 0.70% | 13,612 |
| Jul 10, 2025 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | 0.70% | 3,283 |
| Jul 9, 2025 | 10.01 | 10.01 | 9.94 | 9.94 | 9.94 | -0.30% | 18,200 |
| Jul 8, 2025 | 10.05 | 10.05 | 9.97 | 9.97 | 9.97 | -0.60% | 34,049 |
| Jul 7, 2025 | 10.04 | 10.04 | 10.00 | 10.03 | 10.03 | - | 22,231 |