Betashares Australian Sustainability Leaders ETF (ASX:FAIR)
Australia · Delayed Price · Currency is AUD 22.22
+0.22 (1.00%)
Sep 5, 2025, 4:10 PM AEST
ASX:FAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.25 | 22.25 | 22.16 | 22.22 | 22.22 | 1.00% | 14,361 |
| Sep 4, 2025 | 21.90 | 22.02 | 21.90 | 22.00 | 22.00 | 0.73% | 30,403 |
| Sep 3, 2025 | 22.14 | 22.14 | 21.84 | 21.84 | 21.84 | -1.58% | 42,691 |
| Sep 2, 2025 | 22.35 | 22.35 | 22.15 | 22.19 | 22.19 | -0.80% | 63,360 |
| Sep 1, 2025 | 22.49 | 22.49 | 22.33 | 22.37 | 22.37 | -0.53% | 65,743 |
| Aug 29, 2025 | 22.41 | 22.49 | 22.37 | 22.49 | 22.49 | 0.36% | 30,310 |
| Aug 28, 2025 | 22.54 | 22.55 | 22.38 | 22.41 | 22.41 | -0.62% | 17,351 |
| Aug 27, 2025 | 22.58 | 22.61 | 22.47 | 22.55 | 22.55 | -0.31% | 22,134 |
| Aug 26, 2025 | 22.67 | 22.68 | 22.56 | 22.62 | 22.62 | -0.53% | 22,953 |
| Aug 25, 2025 | 22.90 | 22.90 | 22.70 | 22.74 | 22.74 | 0.31% | 61,110 |
| Aug 22, 2025 | 22.89 | 22.89 | 22.67 | 22.67 | 22.67 | -1.05% | 35,944 |
| Aug 21, 2025 | 22.68 | 22.91 | 22.68 | 22.91 | 22.91 | 0.97% | 285,443 |
| Aug 20, 2025 | 22.67 | 22.72 | 22.63 | 22.69 | 22.69 | 0.62% | 28,856 |
| Aug 19, 2025 | 22.63 | 22.63 | 22.50 | 22.55 | 22.55 | -0.35% | 36,800 |
| Aug 18, 2025 | 22.53 | 22.65 | 22.52 | 22.63 | 22.63 | 0.44% | 36,846 |
| Aug 15, 2025 | 22.37 | 22.53 | 22.37 | 22.53 | 22.53 | 0.72% | 51,109 |
| Aug 14, 2025 | 22.38 | 22.42 | 22.31 | 22.37 | 22.37 | 0.40% | 24,815 |
| Aug 13, 2025 | 22.29 | 22.35 | 22.24 | 22.28 | 22.28 | -0.04% | 19,345 |
| Aug 12, 2025 | 22.23 | 22.29 | 22.20 | 22.29 | 22.29 | 0.68% | 47,515 |
| Aug 11, 2025 | 22.20 | 22.26 | 22.12 | 22.14 | 22.14 | -0.40% | 33,079 |
| Aug 8, 2025 | 22.26 | 22.28 | 22.18 | 22.23 | 22.23 | -0.27% | 100,623 |
| Aug 7, 2025 | 22.37 | 22.38 | 22.29 | 22.29 | 22.29 | -0.36% | 26,177 |
| Aug 6, 2025 | 22.36 | 22.40 | 22.28 | 22.37 | 22.37 | 0.58% | 24,492 |
| Aug 5, 2025 | 22.22 | 22.28 | 22.21 | 22.24 | 22.24 | 0.86% | 34,969 |
| Aug 4, 2025 | 22.02 | 22.05 | 21.94 | 22.05 | 22.05 | 0.09% | 108,508 |
| Aug 1, 2025 | 22.24 | 22.24 | 22.03 | 22.03 | 22.03 | -1.34% | 23,280 |
| Jul 31, 2025 | 22.28 | 22.33 | 22.20 | 22.33 | 22.33 | 0.31% | 25,372 |
| Jul 30, 2025 | 22.18 | 22.27 | 22.08 | 22.26 | 22.26 | 0.82% | 18,744 |
| Jul 29, 2025 | 22.08 | 22.12 | 21.98 | 22.08 | 22.08 | -0.09% | 31,636 |
| Jul 28, 2025 | 21.96 | 22.11 | 21.96 | 22.10 | 22.10 | 0.64% | 134,873 |
| Jul 25, 2025 | 22.03 | 22.04 | 21.91 | 21.96 | 21.96 | -0.14% | 128,353 |
| Jul 24, 2025 | 22.20 | 22.20 | 21.96 | 21.99 | 21.99 | -0.41% | 47,832 |
| Jul 23, 2025 | 21.98 | 22.10 | 21.98 | 22.08 | 22.08 | 0.45% | 51,465 |
| Jul 22, 2025 | 21.96 | 22.03 | 21.93 | 21.98 | 21.98 | 0.09% | 16,731 |
| Jul 21, 2025 | 22.14 | 22.14 | 21.89 | 21.96 | 21.96 | -0.86% | 24,792 |
| Jul 18, 2025 | 21.94 | 22.18 | 21.94 | 22.15 | 22.15 | 1.00% | 30,190 |
| Jul 17, 2025 | 21.77 | 21.97 | 21.77 | 21.93 | 21.93 | 0.97% | 97,546 |
| Jul 16, 2025 | 21.60 | 21.74 | 21.60 | 21.72 | 21.72 | -0.14% | 29,302 |
| Jul 15, 2025 | 21.68 | 21.83 | 21.68 | 21.75 | 21.75 | 0.65% | 30,876 |
| Jul 14, 2025 | 21.59 | 21.62 | 21.51 | 21.61 | 21.61 | - | 276,210 |
| Jul 11, 2025 | 21.78 | 21.80 | 21.59 | 21.61 | 21.61 | -0.73% | 26,214 |
| Jul 10, 2025 | 21.69 | 21.83 | 21.69 | 21.77 | 21.77 | 0.37% | 57,261 |
| Jul 9, 2025 | 21.80 | 21.80 | 21.67 | 21.69 | 21.69 | -0.37% | 27,139 |
| Jul 8, 2025 | 21.81 | 22.36 | 21.72 | 21.77 | 21.77 | -0.18% | 31,628 |
| Jul 7, 2025 | 21.82 | 21.88 | 21.80 | 21.81 | 21.81 | -0.05% | 21,820 |
| Jul 4, 2025 | 21.86 | 21.88 | 21.81 | 21.82 | 21.82 | 0.46% | 33,103 |
| Jul 3, 2025 | 21.93 | 21.93 | 21.56 | 21.72 | 21.72 | -0.37% | 172,225 |
| Jul 2, 2025 | 21.79 | 21.86 | 21.70 | 21.80 | 21.80 | 0.23% | 243,712 |
| Jul 1, 2025 | 21.86 | 21.91 | 21.73 | 21.75 | 21.75 | -2.12% | 50,740 |
| Jun 30, 2025 | 22.11 | 22.23 | 22.09 | 22.22 | 21.76 | 0.73% | 31,829 |