ASX:F100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.59	14.61	14.50	14.58	14.58	-0.21%	44,117
Mar 26, 2026	14.79	14.79	14.59	14.61	14.61	0.83%	35,202
Mar 25, 2026	14.40	14.55	14.40	14.49	14.49	1.47%	42,953
Mar 24, 2026	14.30	14.39	14.22	14.28	14.28	1.35%	26,645
Mar 23, 2026	14.09	14.16	14.00	14.09	14.09	-1.67%	52,300
Mar 20, 2026	14.48	14.48	14.33	14.33	14.33	-1.04%	19,116
Mar 19, 2026	14.65	14.65	14.47	14.48	14.48	-1.43%	20,426
Mar 18, 2026	14.64	14.71	14.64	14.69	14.69	0.34%	9,746
Mar 17, 2026	14.77	14.77	14.60	14.64	14.64	0.07%	12,413
Mar 16, 2026	14.63	14.69	14.60	14.63	14.63	-	24,244
Mar 13, 2026	14.51	14.71	14.51	14.63	14.63	1.11%	11,631
Mar 12, 2026	14.68	14.68	14.43	14.47	14.47	-1.23%	23,003
Mar 11, 2026	14.72	14.77	14.64	14.65	14.65	-0.34%	34,683
Mar 10, 2026	14.68	14.75	14.66	14.70	14.70	1.59%	24,274
Mar 9, 2026	14.80	14.80	14.44	14.47	14.47	-2.89%	90,300
Mar 6, 2026	15.01	15.14	14.85	14.90	14.90	-0.73%	32,927
Mar 5, 2026	14.91	15.10	14.91	15.01	15.01	0.47%	37,737
Mar 4, 2026	15.15	15.15	14.93	14.94	14.94	-1.52%	43,212
Mar 3, 2026	15.40	15.40	15.17	15.17	15.17	-1.49%	23,145
Mar 2, 2026	15.50	15.74	15.30	15.40	15.40	-0.45%	81,422
Feb 27, 2026	15.39	15.47	15.39	15.47	15.47	0.59%	25,463
Feb 26, 2026	15.42	15.46	15.38	15.38	15.38	0.39%	21,192
Feb 25, 2026	15.30	15.37	15.28	15.32	15.32	0.33%	24,349
Feb 24, 2026	15.32	15.38	15.26	15.27	15.27	-0.20%	22,134
Feb 23, 2026	15.30	15.32	15.22	15.30	15.30	0.26%	14,054
Feb 20, 2026	15.34	15.34	15.24	15.26	15.26	-0.52%	34,771
Feb 19, 2026	15.30	15.37	15.28	15.34	15.34	1.32%	37,112
Feb 18, 2026	15.10	15.18	15.10	15.14	15.14	0.46%	20,673
Feb 17, 2026	15.11	15.12	15.06	15.07	15.07	-0.07%	18,864
Feb 16, 2026	14.95	15.15	14.95	15.08	15.08	0.53%	32,775
Feb 13, 2026	15.25	15.25	14.98	15.00	15.00	-0.53%	14,999
Feb 12, 2026	15.07	15.08	15.01	15.08	15.08	1.14%	36,477
Feb 11, 2026	15.05	15.05	14.90	14.91	14.91	-0.93%	28,542
Feb 10, 2026	15.11	15.11	15.00	15.05	15.05	-0.27%	5,422
Feb 9, 2026	15.13	15.13	15.05	15.09	15.09	0.80%	26,425
Feb 6, 2026	15.09	15.09	14.93	14.97	14.97	-1.64%	53,445
Feb 5, 2026	15.15	15.24	15.15	15.22	15.22	0.93%	50,266
Feb 4, 2026	15.12	15.12	15.02	15.08	15.08	-0.26%	24,346
Feb 3, 2026	15.24	15.24	15.05	15.12	15.12	1.00%	52,843
Feb 2, 2026	14.98	15.21	14.94	14.97	14.97	-	95,559
Jan 30, 2026	14.98	15.02	14.92	14.97	14.97	0.60%	16,994
Jan 29, 2026	15.03	15.03	14.88	14.88	14.88	-1.33%	24,440
Jan 28, 2026	15.15	15.15	15.02	15.08	15.08	0.20%	16,601
Jan 27, 2026	15.10	15.10	15.02	15.05	15.05	0.53%	32,964
Jan 23, 2026	15.04	15.04	14.97	14.97	14.97	-0.66%	60,591
Jan 22, 2026	15.15	15.23	15.07	15.07	15.07	-0.13%	31,165
Jan 21, 2026	15.21	15.22	15.08	15.09	15.09	-0.79%	9,225
Jan 20, 2026	15.29	15.29	15.17	15.21	15.21	-0.46%	15,879
Jan 19, 2026	15.38	15.38	15.20	15.28	15.28	-0.13%	73,437
Jan 16, 2026	15.31	15.31	15.27	15.30	15.30	-0.58%	58,507