Betashares FTSE100 ETF (ASX:F100)
Australia · Delayed Price · Currency is AUD 14.50
-0.04 (-0.28%)
Oct 10, 2025, 4:10 PM AEST
ASX:F100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.54 | 14.63 | 14.50 | 14.50 | 14.50 | -0.28% | 9,183 |
| 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% | 19,393 |
| Oct 6, 2025 | 14.54 | 14.61 | 14.54 | 14.58 | 14.58 | - | 18,645 |
| Oct 5, 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 |
| Sep 26, 2025 | 14.20 | 14.23 | 14.18 | 14.21 | 14.21 | 0.14% | 13,786 |
| Sep 25, 2025 | 14.30 | 14.30 | 14.18 | 14.19 | 14.19 | 0.21% | 22,475 |
| Sep 24, 2025 | 14.23 | 14.23 | 14.15 | 14.16 | 14.16 | -0.91% | 27,701 |
| Sep 23, 2025 | 14.24 | 14.31 | 14.24 | 14.29 | 14.29 | 0.78% | 24,741 |
| Sep 22, 2025 | 14.23 | 14.23 | 14.16 | 14.18 | 14.18 | -0.70% | 22,479 |
| Sep 19, 2025 | 14.38 | 14.38 | 14.25 | 14.28 | 14.28 | 0.28% | 19,135 |
| Sep 18, 2025 | 14.33 | 14.33 | 14.21 | 14.24 | 14.24 | 0.49% | 17,736 |
| Sep 17, 2025 | 14.19 | 14.20 | 14.11 | 14.17 | 14.17 | -0.63% | 14,697 |
| Sep 16, 2025 | 14.30 | 14.30 | 14.24 | 14.26 | 14.26 | - | 32,240 |
| Sep 15, 2025 | 14.26 | 14.26 | 14.22 | 14.26 | 14.26 | -0.14% | 23,977 |
| Sep 12, 2025 | 14.29 | 14.31 | 14.27 | 14.28 | 14.28 | 0.14% | 15,373 |
| Sep 11, 2025 | 14.27 | 14.27 | 14.23 | 14.26 | 14.26 | -0.35% | 25,306 |
| Sep 10, 2025 | 14.29 | 14.34 | 14.27 | 14.31 | 14.31 | 0.35% | 27,898 |
| Sep 9, 2025 | 14.29 | 14.31 | 14.25 | 14.26 | 14.26 | -0.21% | 35,299 |
| Sep 8, 2025 | 14.39 | 14.39 | 14.28 | 14.29 | 14.29 | -0.42% | 61,792 |
| Sep 5, 2025 | 14.31 | 14.35 | 14.31 | 14.35 | 14.35 | 0.91% | 21,371 |
| Sep 4, 2025 | 14.17 | 14.26 | 14.17 | 14.22 | 14.22 | 0.92% | 37,873 |
| Sep 3, 2025 | 14.19 | 14.19 | 14.08 | 14.09 | 14.09 | -1.67% | 57,135 |
| Sep 2, 2025 | 14.30 | 14.36 | 14.29 | 14.33 | 14.33 | 0.21% | 35,532 |
| Sep 1, 2025 | 14.34 | 14.34 | 14.29 | 14.30 | 14.30 | -0.35% | 16,536 |
| Aug 29, 2025 | 14.39 | 14.39 | 14.33 | 14.35 | 14.35 | -0.69% | 18,986 |
| Aug 28, 2025 | 14.47 | 14.50 | 14.45 | 14.45 | 14.45 | -0.48% | 46,466 |
| Aug 27, 2025 | 14.60 | 14.60 | 14.49 | 14.52 | 14.52 | -0.14% | 42,410 |
| Aug 26, 2025 | 14.57 | 14.58 | 14.52 | 14.54 | 14.54 | -0.62% | 35,413 |
| Aug 25, 2025 | 14.79 | 14.79 | 14.59 | 14.63 | 14.63 | -0.07% | 42,545 |
| Aug 22, 2025 | 14.69 | 14.69 | 14.61 | 14.64 | 14.64 | -0.14% | 18,277 |
| Aug 21, 2025 | 14.70 | 14.71 | 14.66 | 14.66 | 14.66 | 1.24% | 15,317 |
| Aug 20, 2025 | 14.39 | 14.50 | 14.39 | 14.48 | 14.48 | 0.84% | 31,549 |
| Aug 19, 2025 | 14.40 | 14.40 | 14.34 | 14.36 | 14.36 | 0.07% | 15,615 |
| Aug 18, 2025 | 14.38 | 14.38 | 14.33 | 14.35 | 14.35 | -0.83% | 19,332 |
| Aug 15, 2025 | 14.43 | 14.48 | 14.43 | 14.47 | 14.47 | 1.47% | 11,733 |
| Aug 14, 2025 | 14.24 | 14.30 | 14.24 | 14.26 | 14.26 | 0.21% | 41,694 |
| Aug 13, 2025 | 14.20 | 14.25 | 14.20 | 14.23 | 14.23 | 0.42% | 30,294 |
| Aug 12, 2025 | 14.16 | 14.19 | 14.11 | 14.17 | 14.17 | 0.71% | 28,320 |
| Aug 11, 2025 | 14.16 | 14.16 | 14.05 | 14.07 | 14.07 | -0.07% | 11,866 |
| Aug 8, 2025 | 14.18 | 14.18 | 14.05 | 14.08 | 14.08 | - | 27,713 |
| Aug 7, 2025 | 14.10 | 14.10 | 14.06 | 14.08 | 14.08 | -0.14% | 8,639 |
| Aug 6, 2025 | 14.11 | 14.11 | 14.07 | 14.10 | 14.10 | -0.14% | 27,400 |
| Aug 5, 2025 | 14.06 | 14.12 | 14.06 | 14.12 | 14.12 | 1.00% | 8,598 |