BetaShares Global Agriculture Companies ETF - Currency Hedged (ASX:FOOD)
Australia · Delayed Price · Currency is AUD 7.34
+0.01 (0.14%)
Dec 31, 2025, 1:27 PM AEST
ASX:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 7.33 | 7.34 | 7.31 | 7.34 | - | 0.14% | 1,283 |
| Dec 30, 2025 | 7.34 | 7.35 | 7.31 | 7.33 | 7.33 | 0.55% | 4,110 |
| Dec 29, 2025 | 7.36 | 7.40 | 7.29 | 7.29 | 7.29 | -0.14% | 17,344 |
| Dec 24, 2025 | 7.32 | 7.32 | 7.28 | 7.30 | 7.30 | -0.27% | 28,631 |
| Dec 23, 2025 | 7.31 | 7.32 | 7.25 | 7.32 | 7.32 | - | 5,155 |
| Dec 22, 2025 | 7.38 | 7.38 | 7.31 | 7.32 | 7.32 | 0.14% | 4,506 |
| Dec 19, 2025 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | -0.27% | 2,460 |
| Dec 18, 2025 | 7.29 | 7.40 | 7.29 | 7.33 | 7.33 | 0.55% | 2,327 |
| Dec 17, 2025 | 7.15 | 7.32 | 7.15 | 7.29 | 7.29 | -0.95% | 24,379 |
| Dec 16, 2025 | 7.35 | 7.38 | 7.35 | 7.36 | 7.36 | -0.67% | 26,512 |
| Dec 15, 2025 | 7.35 | 7.41 | 7.35 | 7.41 | 7.41 | 0.82% | 42,289 |
| Dec 12, 2025 | 7.31 | 7.36 | 7.31 | 7.35 | 7.35 | 1.94% | 33,944 |
| Dec 11, 2025 | 7.23 | 7.25 | 7.20 | 7.21 | 7.21 | 1.69% | 5,081 |
| Dec 10, 2025 | 7.16 | 7.23 | 7.09 | 7.09 | 7.09 | -1.53% | 33,196 |
| Dec 9, 2025 | 7.25 | 7.25 | 7.18 | 7.20 | 7.20 | -0.69% | 3,438 |
| Dec 8, 2025 | 7.26 | 7.26 | 7.23 | 7.25 | 7.25 | -0.41% | 15,291 |
| Dec 5, 2025 | 7.28 | 7.28 | 7.25 | 7.28 | 7.28 | - | 17,808 |
| Dec 4, 2025 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 0.55% | 18,326 |
| Dec 3, 2025 | 7.22 | 7.25 | 7.22 | 7.24 | 7.24 | - | 6,561 |
| Dec 2, 2025 | 7.23 | 7.27 | 7.23 | 7.24 | 7.24 | 0.42% | 13,812 |
| Dec 1, 2025 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | -0.14% | 4,676 |
| Nov 28, 2025 | 7.20 | 7.22 | 7.17 | 7.22 | 7.22 | 0.28% | 14,709 |
| Nov 27, 2025 | 7.21 | 7.21 | 7.19 | 7.20 | 7.20 | -0.14% | 13,199 |
| Nov 26, 2025 | 7.05 | 7.21 | 6.95 | 7.21 | 7.21 | 2.12% | 26,292 |
| Nov 25, 2025 | 7.06 | 7.10 | 7.06 | 7.06 | 7.06 | -0.28% | 4,237 |
| Nov 24, 2025 | 6.99 | 7.13 | 6.99 | 7.08 | 7.08 | 1.58% | 6,844 |
| Nov 21, 2025 | 6.88 | 6.97 | 6.81 | 6.97 | 6.97 | -0.85% | 5,591 |
| Nov 20, 2025 | 7.10 | 7.10 | 6.99 | 7.03 | 7.03 | - | 25,714 |
| Nov 19, 2025 | 7.01 | 7.08 | 7.01 | 7.03 | 7.03 | 0.72% | 6,214 |
| Nov 18, 2025 | 7.11 | 7.11 | 6.98 | 6.98 | 6.98 | -2.24% | 19,764 |
| Nov 17, 2025 | 7.15 | 7.16 | 7.12 | 7.14 | 7.14 | -0.28% | 54,880 |
| Nov 14, 2025 | 7.21 | 7.21 | 7.16 | 7.16 | 7.16 | -0.56% | 147,806 |
| Nov 13, 2025 | 7.17 | 7.20 | 7.17 | 7.20 | 7.20 | 0.98% | 285,807 |
| Nov 12, 2025 | 7.18 | 7.18 | 7.13 | 7.13 | 7.13 | 0.56% | 291,777 |
| Nov 11, 2025 | 7.13 | 7.13 | 7.08 | 7.09 | 7.09 | - | 43,742 |
| Nov 10, 2025 | 7.03 | 7.10 | 7.03 | 7.09 | 7.09 | 1.00% | 11,820 |
| Nov 7, 2025 | 7.04 | 7.04 | 7.00 | 7.02 | 7.02 | -0.71% | 10,140 |
| Nov 6, 2025 | 7.01 | 7.08 | 7.01 | 7.07 | 7.07 | 0.86% | 10,692 |
| Nov 5, 2025 | 7.00 | 7.02 | 6.96 | 7.01 | 7.01 | - | 22,440 |
| Nov 4, 2025 | 7.00 | 7.05 | 6.98 | 7.01 | 7.01 | 0.14% | 7,230 |
| Nov 3, 2025 | 7.03 | 7.03 | 6.98 | 7.00 | 7.00 | - | 18,665 |
| Oct 31, 2025 | 7.07 | 7.07 | 6.98 | 7.00 | 7.00 | -1.13% | 27,928 |
| Oct 30, 2025 | 7.11 | 7.11 | 7.08 | 7.08 | 7.08 | -0.84% | 35,881 |
| Oct 29, 2025 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | -0.97% | 3,795 |
| Oct 28, 2025 | 7.27 | 7.27 | 7.21 | 7.21 | 7.21 | -0.96% | 9,889 |
| Oct 27, 2025 | 7.28 | 7.30 | 7.26 | 7.28 | 7.28 | 0.41% | 15,347 |
| Oct 24, 2025 | 7.22 | 7.25 | 7.21 | 7.25 | 7.25 | 0.97% | 16,025 |
| Oct 23, 2025 | 7.12 | 7.20 | 7.12 | 7.18 | 7.18 | 0.84% | 5,128 |
| Oct 22, 2025 | 7.20 | 7.20 | 7.10 | 7.12 | 7.12 | -0.97% | 8,100 |
| Oct 21, 2025 | 7.16 | 7.19 | 7.16 | 7.19 | 7.19 | 0.42% | 4,495 |