Betashares Australian Sustainability Leaders ETF (ASX:FAIR)
Australia · Delayed Price · Currency is AUD 21.57
0.00 (0.00%)
Oct 31, 2025, 4:10 PM AEST
ASX:FAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.62 | 21.70 | 21.57 | 21.57 | 21.57 | - | 28,512 |
| Oct 30, 2025 | 21.70 | 21.70 | 21.52 | 21.57 | 21.57 | -0.87% | 70,877 |
| Oct 29, 2025 | 22.04 | 22.04 | 21.76 | 21.76 | 21.76 | -1.27% | 70,877 |
| Oct 28, 2025 | 22.17 | 22.17 | 21.96 | 22.04 | 22.04 | -0.05% | 59,927 |
| Oct 27, 2025 | 22.21 | 22.21 | 22.03 | 22.05 | 22.05 | - | 21,276 |
| Oct 26, 2025 | 22.21 | 22.21 | 22.03 | 22.05 | 22.05 | - | 21,276 |
| Oct 24, 2025 | 22.05 | 22.05 | 21.98 | 22.05 | 22.05 | 0.09% | 41,898 |
| Oct 23, 2025 | 21.96 | 22.06 | 21.90 | 22.03 | 22.03 | 0.27% | 33,238 |
| Oct 22, 2025 | 22.05 | 22.05 | 21.90 | 21.97 | 21.97 | -0.41% | 18,455 |
| Oct 21, 2025 | 22.09 | 22.10 | 22.00 | 22.06 | 22.06 | 0.50% | 52,454 |
| Oct 20, 2025 | 21.99 | 22.01 | 21.89 | 21.95 | 21.95 | 0.50% | 38,070 |
| Oct 17, 2025 | 22.00 | 22.02 | 21.84 | 21.84 | 21.84 | -1.13% | 55,314 |
| Oct 16, 2025 | 21.97 | 22.15 | 21.87 | 22.09 | 22.09 | 0.78% | 50,178 |
| Oct 15, 2025 | 21.80 | 21.93 | 21.80 | 21.92 | 21.92 | 0.87% | 22,527 |
| Oct 14, 2025 | 21.80 | 21.82 | 21.55 | 21.73 | 21.73 | -0.41% | 21,838 |
| Oct 13, 2025 | 21.97 | 21.97 | 21.78 | 21.82 | 21.82 | -1.22% | 30,419 |
| Oct 10, 2025 | 22.05 | 22.09 | 22.01 | 22.09 | 22.09 | 0.55% | 16,825 |
| Oct 9, 2025 | 22.10 | 22.13 | 21.96 | 21.97 | 21.97 | -0.09% | 297,189 |
| Oct 8, 2025 | 22.03 | 22.08 | 21.94 | 21.99 | 21.99 | -0.23% | 153,429 |
| Oct 7, 2025 | 22.14 | 22.19 | 22.00 | 22.04 | 22.04 | -0.45% | 31,784 |
| Oct 6, 2025 | 22.30 | 22.30 | 22.11 | 22.14 | 22.14 | -0.72% | 14,952 |
| Oct 5, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.41% | 597 |
| Oct 3, 2025 | 22.09 | 22.22 | 22.02 | 22.21 | 22.21 | 1.00% | 29,073 |
| Oct 2, 2025 | 21.90 | 22.05 | 21.89 | 21.99 | 21.99 | 0.59% | 49,193 |
| Oct 1, 2025 | 21.85 | 21.89 | 21.77 | 21.86 | 21.86 | 0.09% | 29,479 |
| Sep 30, 2025 | 21.86 | 21.94 | 21.82 | 21.84 | 21.84 | 0.09% | 36,505 |
| Sep 29, 2025 | 22.38 | 22.38 | 21.82 | 21.82 | 21.82 | 0.60% | 13,995 |
| Sep 26, 2025 | 21.82 | 21.83 | 21.64 | 21.69 | 21.69 | -0.55% | 37,328 |
| Sep 25, 2025 | 21.92 | 21.92 | 21.74 | 21.81 | 21.81 | -0.50% | 23,853 |
| Sep 24, 2025 | 22.13 | 22.13 | 21.92 | 21.92 | 21.92 | -0.99% | 65,520 |
| Sep 23, 2025 | 22.15 | 22.18 | 22.02 | 22.14 | 22.14 | - | 23,839 |
| Sep 22, 2025 | 22.13 | 22.19 | 22.11 | 22.14 | 22.14 | 0.05% | 27,536 |
| Sep 19, 2025 | 22.07 | 22.26 | 22.07 | 22.13 | 22.13 | 0.50% | 20,414 |
| Sep 18, 2025 | 22.15 | 22.15 | 21.91 | 22.02 | 22.02 | 0.05% | 31,271 |
| Sep 17, 2025 | 22.22 | 22.22 | 22.01 | 22.01 | 22.01 | -0.99% | 53,494 |
| Sep 16, 2025 | 22.21 | 22.25 | 22.18 | 22.23 | 22.23 | 0.18% | 33,644 |
| Sep 15, 2025 | 22.15 | 22.19 | 22.00 | 22.19 | 22.19 | 0.14% | 27,612 |
| Sep 12, 2025 | 22.05 | 22.26 | 22.05 | 22.16 | 22.16 | 0.41% | 38,438 |
| Sep 11, 2025 | 22.14 | 22.14 | 22.06 | 22.07 | 22.07 | -0.63% | 19,515 |
| Sep 10, 2025 | 22.30 | 22.30 | 22.08 | 22.21 | 22.21 | 0.36% | 26,390 |
| Sep 9, 2025 | 22.16 | 22.24 | 22.09 | 22.13 | 22.13 | -0.23% | 71,176 |
| Sep 8, 2025 | 22.23 | 22.23 | 22.14 | 22.18 | 22.18 | -0.18% | 42,723 |
| Sep 5, 2025 | 22.25 | 22.25 | 22.16 | 22.22 | 22.22 | 1.00% | 14,364 |
| 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 |