Betashares Australian Sustainability Leaders ETF (ASX:FAIR)
Australia · Delayed Price · Currency is AUD 22.21
+0.22 (1.00%)
Oct 3, 2025, 3:39 PM AEST
ASX:FAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.09 | 22.21 | 22.02 | 22.21 | 22.21 | 1.00% | 25,259 |
| 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 |
| 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 |