BetaShares Global Agriculture Companies ETF - Currency Hedged (ASX:FOOD)
Australia · Delayed Price · Currency is AUD 7.22
-0.05 (-0.69%)
Aug 29, 2025, 4:10 PM AEST
ASX:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.20 | 7.27 | 7.20 | 7.22 | 7.22 | -0.69% | 7,296 |
| Aug 28, 2025 | 7.21 | 7.28 | 7.21 | 7.27 | 7.27 | 0.83% | 7,565 |
| Aug 27, 2025 | 7.28 | 7.28 | 7.21 | 7.21 | 7.21 | -0.55% | 6,934 |
| Aug 26, 2025 | 7.29 | 7.29 | 7.23 | 7.25 | 7.25 | 0.14% | 24,678 |
| Aug 25, 2025 | 7.24 | 7.29 | 7.24 | 7.24 | 7.24 | 0.84% | 7,697 |
| Aug 22, 2025 | 7.17 | 7.18 | 7.16 | 7.18 | 7.18 | 0.84% | 23,027 |
| Aug 21, 2025 | 7.11 | 7.15 | 7.11 | 7.12 | 7.12 | 0.28% | 5,455 |
| Aug 20, 2025 | 7.07 | 7.11 | 7.06 | 7.10 | 7.10 | 0.28% | 8,125 |
| Aug 19, 2025 | 7.08 | 7.09 | 7.07 | 7.08 | 7.08 | 0.43% | 1,861 |
| Aug 18, 2025 | 7.04 | 7.09 | 7.04 | 7.05 | 7.05 | 0.14% | 16,792 |
| Aug 15, 2025 | 7.10 | 7.10 | 6.90 | 7.04 | 7.04 | -0.56% | 562 |
| Aug 14, 2025 | 7.08 | 7.11 | 7.08 | 7.08 | 7.08 | 0.71% | 7,187 |
| Aug 13, 2025 | 7.05 | 7.05 | 7.02 | 7.03 | 7.03 | - | 2,204 |
| Aug 12, 2025 | 7.05 | 7.05 | 7.01 | 7.03 | 7.03 | - | 4,440 |
| Aug 11, 2025 | 7.00 | 7.03 | 6.98 | 7.03 | 7.03 | 0.57% | 22,421 |
| Aug 8, 2025 | 6.96 | 7.00 | 6.88 | 6.99 | 6.99 | 0.58% | 3,203 |
| Aug 7, 2025 | 7.05 | 7.05 | 6.92 | 6.95 | 6.95 | -1.42% | 14,888 |
| Aug 6, 2025 | 6.97 | 7.05 | 6.97 | 7.05 | 7.05 | 1.29% | 39,170 |
| Aug 5, 2025 | 6.94 | 6.98 | 6.92 | 6.96 | 6.96 | 1.02% | 26,024 |
| Aug 4, 2025 | 6.99 | 6.99 | 6.87 | 6.89 | 6.89 | -1.15% | 3,148 |
| Aug 1, 2025 | 7.00 | 7.02 | 6.97 | 6.97 | 6.97 | -0.14% | 11,319 |
| Jul 31, 2025 | 7.03 | 7.03 | 6.96 | 6.98 | 6.98 | -0.43% | 6,881 |
| Jul 30, 2025 | 7.00 | 7.04 | 7.00 | 7.01 | 7.01 | 0.29% | 3,513 |
| Jul 29, 2025 | 6.99 | 7.03 | 6.99 | 6.99 | 6.99 | -0.99% | 23,224 |
| Jul 28, 2025 | 7.07 | 7.09 | 7.04 | 7.06 | 7.06 | -0.42% | 5,669 |
| Jul 25, 2025 | 7.06 | 7.11 | 7.05 | 7.09 | 7.09 | -0.70% | 5,735 |
| Jul 24, 2025 | 7.10 | 7.21 | 7.10 | 7.14 | 7.14 | 1.28% | 12,024 |
| Jul 23, 2025 | 7.02 | 7.05 | 6.92 | 7.05 | 7.05 | 2.32% | 12,540 |
| Jul 22, 2025 | 6.80 | 6.95 | 6.80 | 6.89 | 6.89 | -0.86% | 9,573 |
| Jul 21, 2025 | 6.98 | 7.00 | 6.92 | 6.95 | 6.95 | - | 10,468 |
| Jul 18, 2025 | 6.87 | 6.96 | 6.87 | 6.95 | 6.95 | 1.16% | 6,948 |
| Jul 17, 2025 | 6.91 | 6.91 | 6.85 | 6.87 | 6.87 | -0.72% | 16,390 |
| Jul 16, 2025 | 6.99 | 6.99 | 6.92 | 6.92 | 6.92 | -1.00% | 962 |
| Jul 15, 2025 | 7.10 | 7.10 | 6.95 | 6.99 | 6.99 | - | 15,281 |
| Jul 14, 2025 | 6.96 | 7.01 | 6.96 | 6.99 | 6.99 | -0.29% | 4,675 |
| Jul 11, 2025 | 6.96 | 7.04 | 6.96 | 7.01 | 7.01 | -0.57% | 3,101 |
| Jul 10, 2025 | 7.06 | 7.07 | 7.02 | 7.05 | 7.05 | - | 38,500 |
| Jul 9, 2025 | 7.03 | 7.11 | 7.03 | 7.05 | 7.05 | 0.57% | 9,644 |
| Jul 8, 2025 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | -0.57% | 103,404 |
| Jul 7, 2025 | 7.07 | 7.08 | 7.05 | 7.05 | 7.05 | -0.14% | 9,667 |
| Jul 4, 2025 | 7.07 | 7.12 | 7.06 | 7.06 | 7.06 | -0.70% | 2,651 |
| Jul 3, 2025 | 7.07 | 7.11 | 7.07 | 7.11 | 7.11 | 1.28% | 28,655 |
| Jul 2, 2025 | 6.96 | 7.02 | 6.96 | 7.02 | 7.02 | 1.59% | 14,854 |
| Jul 1, 2025 | 6.92 | 6.95 | 6.91 | 6.91 | 6.91 | 1.47% | 2,886 |
| Jun 30, 2025 | 6.91 | 6.94 | 6.81 | 6.81 | 6.81 | -1.45% | 25,517 |
| Jun 27, 2025 | 6.92 | 6.92 | 6.91 | 6.91 | 6.91 | 0.88% | 1,531 |
| Jun 26, 2025 | 6.87 | 6.87 | 6.84 | 6.85 | 6.85 | -0.87% | 16,471 |
| Jun 25, 2025 | 6.94 | 6.94 | 6.89 | 6.91 | 6.91 | -0.29% | 8,022 |
| Jun 24, 2025 | 6.96 | 6.96 | 6.93 | 6.93 | 6.93 | -0.43% | 2,671 |
| Jun 23, 2025 | 6.88 | 6.97 | 6.88 | 6.96 | 6.96 | -0.43% | 24,163 |