Betashares FTSE100 ETF (ASX:F100)
Australia · Delayed Price · Currency is AUD 14.80
-0.01 (-0.07%)
At close: Dec 5, 2025
ASX:F100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.77 | 14.83 | 14.77 | 14.80 | 14.80 | -0.07% | 18,552 |
| Dec 4, 2025 | 14.82 | 14.86 | 14.80 | 14.81 | 14.81 | 0.41% | 5,805 |
| Dec 3, 2025 | 14.85 | 14.85 | 14.74 | 14.75 | 14.75 | -0.34% | 25,113 |
| Dec 2, 2025 | 14.84 | 14.84 | 14.77 | 14.80 | 14.80 | -0.07% | 17,886 |
| Dec 1, 2025 | 14.85 | 14.85 | 14.81 | 14.81 | 14.81 | -0.20% | 26,060 |
| Nov 28, 2025 | 14.81 | 14.92 | 14.81 | 14.84 | 14.84 | - | 73,837 |
| Nov 27, 2025 | 14.96 | 14.96 | 14.83 | 14.84 | 14.84 | 0.54% | 11,880 |
| Nov 26, 2025 | 14.81 | 14.84 | 14.75 | 14.76 | 14.76 | 0.89% | 73,431 |
| Nov 25, 2025 | 14.70 | 14.70 | 14.60 | 14.63 | 14.63 | -0.27% | 12,118 |
| Nov 24, 2025 | 14.39 | 14.74 | 14.39 | 14.67 | 14.67 | 1.31% | 29,969 |
| Nov 21, 2025 | 14.61 | 14.61 | 14.46 | 14.48 | 14.48 | -0.62% | 108,400 |
| Nov 20, 2025 | 14.61 | 14.63 | 14.55 | 14.57 | 14.57 | -0.21% | 87,732 |
| Nov 19, 2025 | 14.69 | 14.69 | 14.59 | 14.60 | 14.60 | -0.48% | 20,765 |
| Nov 18, 2025 | 14.77 | 14.77 | 14.66 | 14.67 | 14.67 | -0.68% | 21,874 |
| Nov 17, 2025 | 14.84 | 14.84 | 14.74 | 14.77 | 14.77 | -0.47% | 28,069 |
| Nov 14, 2025 | 14.97 | 14.97 | 14.82 | 14.84 | 14.84 | -0.93% | 15,932 |
| Nov 13, 2025 | 15.15 | 15.15 | 14.95 | 14.98 | 14.98 | -0.53% | 22,126 |
| Nov 12, 2025 | 15.10 | 15.10 | 15.03 | 15.06 | 15.06 | 0.47% | 11,919 |
| Nov 11, 2025 | 15.06 | 15.06 | 14.93 | 14.99 | 14.99 | 1.08% | 17,630 |
| Nov 10, 2025 | 14.91 | 14.94 | 14.83 | 14.83 | 14.83 | 0.07% | 27,024 |
| Nov 7, 2025 | 14.91 | 14.91 | 14.82 | 14.82 | 14.82 | 0.34% | 18,465 |
| Nov 6, 2025 | 14.77 | 14.82 | 14.77 | 14.77 | 14.77 | 0.89% | 13,793 |
| Nov 5, 2025 | 14.68 | 14.70 | 14.62 | 14.64 | 14.64 | -0.20% | 69,038 |
| Nov 4, 2025 | 14.83 | 14.83 | 14.66 | 14.67 | 14.67 | -0.41% | 16,790 |
| Nov 3, 2025 | 14.71 | 14.78 | 14.71 | 14.73 | 14.73 | -0.20% | 26,548 |
| Oct 31, 2025 | 14.78 | 14.82 | 14.73 | 14.76 | 14.76 | 0.34% | 65,731 |
| Oct 30, 2025 | 14.69 | 14.75 | 14.69 | 14.71 | 14.71 | 0.20% | 18,398 |
| Oct 29, 2025 | 14.86 | 14.86 | 14.68 | 14.68 | 14.68 | -0.88% | 14,625 |
| Oct 28, 2025 | 14.89 | 14.89 | 14.81 | 14.81 | 14.81 | -0.27% | 37,069 |
| Oct 27, 2025 | 14.88 | 14.89 | 14.82 | 14.85 | 14.85 | 0.20% | 27,108 |
| Oct 24, 2025 | 14.79 | 14.82 | 14.77 | 14.82 | 14.82 | 0.54% | 19,817 |
| Oct 23, 2025 | 14.79 | 14.79 | 14.73 | 14.74 | 14.74 | 0.75% | 12,386 |
| Oct 22, 2025 | 14.65 | 14.65 | 14.59 | 14.63 | 14.63 | -0.14% | 39,773 |
| Oct 21, 2025 | 14.63 | 14.66 | 14.62 | 14.65 | 14.65 | 0.34% | 773,679 |
| Oct 20, 2025 | 14.65 | 14.65 | 14.56 | 14.60 | 14.60 | -0.41% | 346,452 |
| Oct 17, 2025 | 14.70 | 14.70 | 14.61 | 14.66 | 14.66 | - | 29,878 |
| Oct 16, 2025 | 14.61 | 14.71 | 14.61 | 14.66 | 14.66 | -0.07% | 15,604 |
| Oct 15, 2025 | 14.71 | 14.71 | 14.63 | 14.67 | 14.67 | 0.20% | 43,814 |
| Oct 14, 2025 | 14.68 | 14.68 | 14.56 | 14.64 | 14.64 | 0.76% | 23,255 |
| Oct 13, 2025 | 14.60 | 14.65 | 14.53 | 14.53 | 14.53 | 0.21% | 25,102 |
| Oct 10, 2025 | 14.54 | 14.63 | 14.50 | 14.50 | 14.50 | -0.28% | 9,188 |
| Oct 9, 2025 | 14.70 | 14.70 | 14.53 | 14.54 | 14.54 | -0.48% | 14,477 |
| Oct 8, 2025 | 14.55 | 14.63 | 14.55 | 14.61 | 14.61 | 0.41% | 19,393 |
| Oct 7, 2025 | 14.73 | 14.73 | 14.52 | 14.55 | 14.55 | -0.21% | 9,675 |
| Oct 6, 2025 | 14.54 | 14.61 | 14.54 | 14.58 | 14.58 | 0.55% | 18,645 |
| Oct 3, 2025 | 14.51 | 14.53 | 14.48 | 14.50 | 14.50 | -0.28% | 13,573 |
| Oct 2, 2025 | 14.50 | 14.58 | 14.50 | 14.54 | 14.54 | 1.11% | 71,448 |
| Oct 1, 2025 | 14.29 | 14.41 | 14.29 | 14.38 | 14.38 | 0.84% | 28,760 |
| Sep 30, 2025 | 14.32 | 14.32 | 14.25 | 14.26 | 14.26 | -0.70% | 27,996 |
| Sep 29, 2025 | 14.32 | 14.39 | 14.32 | 14.36 | 14.36 | 1.06% | 17,167 |