Betashares Australian Sustainability Leaders ETF (ASX:FAIR)
Australia · Delayed Price · Currency is AUD 20.56
-0.03 (-0.15%)
At close: Dec 5, 2025
ASX:FAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.59 | 20.66 | 20.54 | 20.56 | 20.56 | -0.15% | 32,764 |
| Dec 4, 2025 | 20.80 | 20.80 | 20.54 | 20.59 | 20.59 | -0.77% | 97,411 |
| Dec 3, 2025 | 20.84 | 20.86 | 20.72 | 20.75 | 20.75 | - | 31,400 |
| Dec 2, 2025 | 20.75 | 20.85 | 20.75 | 20.75 | 20.75 | -0.19% | 18,728 |
| Dec 1, 2025 | 21.01 | 21.03 | 20.79 | 20.79 | 20.79 | -1.24% | 21,757 |
| Nov 28, 2025 | 20.95 | 21.11 | 20.95 | 21.05 | 21.05 | 0.29% | 78,243 |
| Nov 27, 2025 | 21.05 | 21.11 | 20.99 | 20.99 | 20.99 | -0.05% | 480,234 |
| Nov 26, 2025 | 21.05 | 21.18 | 20.98 | 21.00 | 21.00 | 0.77% | 51,968 |
| Nov 25, 2025 | 20.90 | 20.91 | 20.79 | 20.84 | 20.84 | 0.19% | 26,301 |
| Nov 24, 2025 | 20.67 | 20.83 | 20.67 | 20.80 | 20.80 | 1.46% | 82,862 |
| Nov 21, 2025 | 20.52 | 20.55 | 20.39 | 20.50 | 20.50 | -0.97% | 53,061 |
| Nov 20, 2025 | 20.52 | 20.81 | 20.52 | 20.70 | 20.70 | 1.02% | 16,800 |
| Nov 19, 2025 | 20.59 | 20.60 | 20.49 | 20.49 | 20.49 | -0.53% | 38,673 |
| Nov 18, 2025 | 20.83 | 20.84 | 20.55 | 20.60 | 20.60 | -1.39% | 33,919 |
| Nov 17, 2025 | 20.82 | 20.89 | 20.73 | 20.89 | 20.89 | 0.34% | 22,222 |
| Nov 14, 2025 | 20.87 | 20.87 | 20.75 | 20.82 | 20.82 | -0.95% | 144,411 |
| Nov 13, 2025 | 21.35 | 21.35 | 20.96 | 21.02 | 21.02 | -1.36% | 57,868 |
| Nov 12, 2025 | 21.39 | 21.40 | 21.31 | 21.31 | 21.31 | -0.23% | 73,792 |
| Nov 11, 2025 | 21.28 | 21.39 | 21.28 | 21.36 | 21.36 | 0.56% | 303,805 |
| Nov 10, 2025 | 21.16 | 21.27 | 21.14 | 21.24 | 21.24 | 0.47% | 17,683 |
| Nov 7, 2025 | 21.18 | 21.29 | 21.14 | 21.14 | 21.14 | -0.28% | 17,836 |
| Nov 6, 2025 | 21.22 | 21.33 | 21.18 | 21.20 | 21.20 | 0.14% | 73,902 |
| Nov 5, 2025 | 21.33 | 21.33 | 21.07 | 21.17 | 21.17 | -0.24% | 41,456 |
| Nov 4, 2025 | 21.50 | 21.51 | 21.20 | 21.22 | 21.22 | -1.03% | 37,949 |
| Nov 3, 2025 | 21.57 | 21.57 | 21.36 | 21.44 | 21.44 | -0.60% | 147,322 |
| 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% | 59,927 |
| Oct 28, 2025 | 22.17 | 22.17 | 21.96 | 22.04 | 22.04 | -0.05% | 20,024 |
| Oct 27, 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 | -0.32% | 14,952 |
| 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 |