Skip to main content
logo
Betashares FTSE100 ETF (ASX:F100)
Australia flag Australia · Delayed Price · Currency is AUD
13.97
-0.07 (-0.50%)
Aug 1, 2025, 3:20 PM AEST

ASX:F100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.0414.0413.9713.9713.97-0.50%119,561
Jul 31, 202514.1214.1214.0214.0414.04-0.07%27,852
Jul 30, 202514.0914.0914.0314.0514.050.72%41,037
Jul 29, 202513.9613.9613.9213.9513.95-0.64%22,421
Jul 28, 202514.0814.0814.0214.0414.04-0.07%19,755
Jul 25, 202514.0414.0614.0014.0514.050.50%17,950
Jul 24, 202514.0414.0413.9713.9813.980.07%11,962
Jul 23, 202514.0614.0613.9713.9713.970.43%22,417
Jul 22, 202513.8713.9413.8713.9113.910.29%32,375
Jul 21, 202513.8913.8913.8513.8713.87-0.22%13,372
Jul 18, 202513.9213.9513.8913.9013.900.07%22,085
Jul 17, 202513.8113.9113.8113.8913.891.24%34,775
Jul 16, 202513.8313.8313.7213.7213.72-0.87%21,365
Jul 15, 202513.9013.9013.8413.8413.840.95%30,791
Jul 14, 202513.7213.7613.7113.7113.71-0.87%19,042
Jul 11, 202513.9013.9013.8313.8313.83-0.43%28,103
Jul 10, 202513.8313.8913.8313.8913.890.43%37,410
Jul 9, 202513.8713.8713.7813.8313.830.73%42,565
Jul 8, 202513.7813.7913.6913.7313.73-0.51%41,464
Jul 7, 202513.8813.8813.7513.8013.800.80%60,378
Jul 4, 202513.7413.7513.6913.6913.69-0.22%41,596
Jul 3, 202513.7913.7913.6713.7213.72-0.51%72,565
Jul 2, 202513.8013.8013.7413.7913.790.36%26,941
Jul 1, 202514.1214.1213.7213.7413.74-2.69%79,108
Jun 30, 202514.1414.1614.1014.1213.810.36%39,216
Jun 27, 202514.1314.1314.0314.0713.770.64%52,774
Jun 26, 202514.0714.0713.9713.9813.68-0.78%65,270
Jun 25, 202514.1214.1214.0414.0913.780.07%19,709
Jun 24, 202514.0714.1014.0614.0813.770.36%13,773
Jun 23, 202514.0814.0813.9314.0313.72-31,749
Jun 20, 202514.0414.0714.0314.0313.720.21%37,554
Jun 19, 202513.9814.0513.9714.0013.69-0.07%130,502
Jun 18, 202514.0514.0713.9714.0113.70-0.28%421,944
Jun 17, 202514.1614.1714.0414.0513.74-0.85%87,347
Jun 16, 202514.2114.2314.1614.1713.86-0.28%14,112
Jun 13, 202514.2514.2614.1714.2113.900.14%29,068
Jun 12, 202514.1214.2314.1214.1913.880.78%31,932
Jun 11, 202514.0914.1114.0614.0813.77-0.07%21,776
Jun 10, 202514.1114.1414.0614.0913.78-155,301
Jun 6, 202514.1314.1314.0814.0913.78-0.14%18,201
Jun 5, 202514.1514.1514.1014.1113.80-0.28%14,708
Jun 4, 202514.1714.1714.1014.1513.840.21%13,497
Jun 3, 202514.1314.1514.1014.1213.810.21%28,126
Jun 2, 202514.1914.1914.0614.0913.780.14%33,163
May 30, 202514.0714.0914.0514.0713.76-0.57%33,663
May 29, 202514.1914.1914.1114.1513.840.14%28,618
May 28, 202514.1914.1914.1114.1313.820.21%10,559
May 27, 202514.1014.1414.1014.1013.790.64%28,121
May 26, 202514.0914.0913.9514.0113.70-0.28%99,149
May 23, 202514.0114.0814.0114.0513.740.64%12,860