Skip to main content
logo
Betashares FTSE100 ETF (ASX:F100)
Australia flag Australia · Delayed Price · Currency is AUD
14.54
-0.09 (-0.62%)
Aug 26, 2025, 3:45 PM AEST

ASX:F100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202514.5714.5814.5314.55--0.55%18,722
Aug 25, 202514.7914.7914.5914.6314.63-0.07%42,545
Aug 22, 202514.6914.6914.6114.6414.64-0.14%18,277
Aug 21, 202514.7014.7114.6614.6614.661.24%15,317
Aug 20, 202514.3914.5014.3914.4814.480.84%31,549
Aug 19, 202514.4014.4014.3414.3614.360.07%15,615
Aug 18, 202514.3814.3814.3314.3514.35-0.83%19,332
Aug 15, 202514.4314.4814.4314.4714.471.47%11,733
Aug 14, 202514.2414.3014.2414.2614.260.21%41,694
Aug 13, 202514.2014.2514.2014.2314.230.42%30,294
Aug 12, 202514.1614.1914.1114.1714.170.71%28,320
Aug 11, 202514.1614.1614.0514.0714.07-0.07%11,866
Aug 8, 202514.1814.1814.0514.0814.08-27,713
Aug 7, 202514.1014.1014.0614.0814.08-0.14%8,639
Aug 6, 202514.1114.1114.0714.1014.10-0.14%27,400
Aug 5, 202514.0614.1214.0614.1214.121.00%8,598
Aug 4, 202514.0314.0313.9413.9813.980.07%18,125
Aug 1, 202514.0414.0413.9713.9713.97-0.50%135,916
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