Betashares Australian Sustainability Leaders ETF (ASX:FAIR)
Australia · Delayed Price · Currency is AUD 22.03
-0.30 (-1.34%)
Aug 1, 2025, 4:10 PM AEST
ASX:FAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 22.25 | 22.25 | 22.01 | 22.06 | 21.60 | - | 25,554 |
| Jun 26, 2025 | 22.14 | 22.15 | 22.02 | 22.06 | 21.60 | -0.27% | 70,390 |
| Jun 25, 2025 | 22.12 | 22.21 | 22.07 | 22.12 | 21.66 | 0.09% | 37,082 |
| Jun 24, 2025 | 22.18 | 22.28 | 22.10 | 22.10 | 21.64 | 0.41% | 24,132 |
| Jun 23, 2025 | 22.18 | 22.18 | 21.96 | 22.01 | 21.55 | -0.77% | 35,660 |
| Jun 20, 2025 | 22.10 | 22.18 | 22.05 | 22.18 | 21.72 | 0.36% | 15,275 |
| Jun 19, 2025 | 22.34 | 22.35 | 22.09 | 22.10 | 21.64 | -0.32% | 31,034 |
| Jun 18, 2025 | 22.14 | 22.22 | 22.14 | 22.17 | 21.71 | 0.50% | 603,735 |
| Jun 17, 2025 | 22.12 | 22.18 | 22.05 | 22.06 | 21.60 | -0.27% | 93,760 |
| Jun 16, 2025 | 22.03 | 22.14 | 22.03 | 22.12 | 21.66 | 0.50% | 193,030 |
| Jun 13, 2025 | 22.26 | 22.26 | 22.01 | 22.01 | 21.55 | -1.12% | 27,762 |
| Jun 12, 2025 | 22.26 | 22.35 | 22.21 | 22.26 | 21.80 | - | 20,910 |
| Jun 11, 2025 | 22.25 | 22.36 | 22.25 | 22.26 | 21.80 | 0.77% | 25,563 |
| Jun 10, 2025 | 22.15 | 22.25 | 22.09 | 22.09 | 21.63 | 0.41% | 17,613 |
| Jun 6, 2025 | 22.16 | 22.20 | 22.00 | 22.00 | 21.54 | 0.41% | 46,688 |
| Jun 5, 2025 | 22.15 | 22.25 | 21.91 | 21.91 | 21.46 | -1.17% | 24,135 |
| Jun 4, 2025 | 22.00 | 22.17 | 22.00 | 22.17 | 21.71 | 1.23% | 34,906 |
| Jun 3, 2025 | 21.95 | 22.05 | 21.90 | 21.90 | 21.45 | -0.05% | 18,293 |
| Jun 2, 2025 | 21.92 | 21.94 | 21.84 | 21.91 | 21.46 | -0.09% | 18,960 |
| May 30, 2025 | 21.81 | 21.94 | 21.79 | 21.93 | 21.48 | 0.05% | 18,188 |
| May 29, 2025 | 21.92 | 22.00 | 21.92 | 21.92 | 21.47 | - | 18,768 |
| May 28, 2025 | 21.90 | 21.98 | 21.87 | 21.92 | 21.47 | 0.50% | 211,849 |
| May 27, 2025 | 21.73 | 21.85 | 21.73 | 21.81 | 21.36 | 0.37% | 19,256 |
| May 26, 2025 | 21.75 | 21.78 | 21.67 | 21.73 | 21.28 | - | 23,132 |
| May 23, 2025 | 21.78 | 21.79 | 21.66 | 21.73 | 21.28 | 0.32% | 20,305 |