BetaShares Global Agriculture Companies ETF - Currency Hedged (ASX:FOOD)
Australia · Delayed Price · Currency is AUD 7.85
+0.07 (0.90%)
Jan 27, 2026, 3:12 PM AEST
ASX:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.90% | 12,296 |
| Jan 23, 2026 | 7.82 | 7.83 | 7.77 | 7.78 | 7.78 | -0.51% | 41,357 |
| Jan 22, 2026 | 7.77 | 7.86 | 7.76 | 7.82 | 7.82 | 1.56% | 42,932 |
| Jan 21, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | 0.79% | 31,959 |
| Jan 20, 2026 | 7.65 | 7.66 | 7.63 | 7.64 | 7.64 | -0.52% | 71,733 |
| Jan 19, 2026 | 7.72 | 7.72 | 7.65 | 7.68 | 7.68 | -1.29% | 33,835 |
| Jan 16, 2026 | 7.70 | 7.78 | 7.70 | 7.78 | 7.78 | 1.04% | 25,338 |
| Jan 15, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 2.53% | 312,515 |
| Jan 14, 2026 | 7.50 | 7.59 | 7.50 | 7.51 | 7.51 | 0.94% | 165,130 |
| Jan 13, 2026 | 7.41 | 7.44 | 7.39 | 7.44 | 7.44 | 0.40% | 11,959 |
| Jan 12, 2026 | 7.38 | 7.43 | 7.38 | 7.41 | 7.41 | 0.41% | 31,639 |
| Jan 9, 2026 | 7.28 | 7.39 | 7.28 | 7.38 | 7.38 | 1.23% | 23,925 |
| Jan 8, 2026 | 7.29 | 7.29 | 7.27 | 7.29 | 7.29 | -0.95% | 9,036 |
| Jan 7, 2026 | 7.30 | 7.37 | 7.30 | 7.36 | 7.36 | 0.82% | 7,194 |
| Jan 6, 2026 | 7.30 | 7.33 | 7.29 | 7.30 | 7.30 | - | 6,847 |
| Jan 5, 2026 | 7.25 | 7.32 | 7.25 | 7.30 | 7.30 | 0.83% | 5,317 |
| Jan 2, 2026 | 7.33 | 7.33 | 7.19 | 7.24 | 7.24 | -1.36% | 2,153 |
| Dec 31, 2025 | 7.33 | 7.34 | 7.31 | 7.34 | 7.26 | 0.14% | 1,631 |
| Dec 30, 2025 | 7.34 | 7.35 | 7.31 | 7.33 | 7.25 | 0.55% | 4,110 |
| Dec 29, 2025 | 7.36 | 7.40 | 7.29 | 7.29 | 7.21 | -0.14% | 17,344 |
| Dec 24, 2025 | 7.32 | 7.32 | 7.28 | 7.30 | 7.22 | -0.27% | 28,631 |
| Dec 23, 2025 | 7.31 | 7.32 | 7.25 | 7.32 | 7.24 | - | 5,155 |
| Dec 22, 2025 | 7.38 | 7.38 | 7.31 | 7.32 | 7.24 | 0.14% | 4,506 |
| Dec 19, 2025 | 7.30 | 7.31 | 7.30 | 7.31 | 7.23 | -0.27% | 2,460 |
| Dec 18, 2025 | 7.29 | 7.40 | 7.29 | 7.33 | 7.25 | 0.55% | 2,327 |
| Dec 17, 2025 | 7.15 | 7.32 | 7.15 | 7.29 | 7.21 | -0.95% | 24,379 |
| Dec 16, 2025 | 7.35 | 7.38 | 7.35 | 7.36 | 7.28 | -0.67% | 26,512 |
| Dec 15, 2025 | 7.35 | 7.41 | 7.35 | 7.41 | 7.33 | 0.82% | 42,289 |
| Dec 12, 2025 | 7.31 | 7.36 | 7.31 | 7.35 | 7.27 | 1.94% | 33,944 |
| Dec 11, 2025 | 7.23 | 7.25 | 7.20 | 7.21 | 7.14 | 1.69% | 5,081 |
| Dec 10, 2025 | 7.16 | 7.23 | 7.09 | 7.09 | 7.02 | -1.53% | 33,196 |
| Dec 9, 2025 | 7.25 | 7.25 | 7.18 | 7.20 | 7.13 | -0.69% | 3,438 |
| Dec 8, 2025 | 7.26 | 7.26 | 7.23 | 7.25 | 7.17 | -0.41% | 15,291 |
| Dec 5, 2025 | 7.28 | 7.28 | 7.25 | 7.28 | 7.20 | - | 17,808 |
| Dec 4, 2025 | 7.24 | 7.28 | 7.24 | 7.28 | 7.20 | 0.55% | 18,326 |
| Dec 3, 2025 | 7.22 | 7.25 | 7.22 | 7.24 | 7.16 | - | 6,561 |
| Dec 2, 2025 | 7.23 | 7.27 | 7.23 | 7.24 | 7.16 | 0.42% | 13,812 |
| Dec 1, 2025 | 7.23 | 7.23 | 7.21 | 7.21 | 7.14 | -0.14% | 4,676 |
| Nov 28, 2025 | 7.20 | 7.22 | 7.17 | 7.22 | 7.15 | 0.28% | 14,709 |
| Nov 27, 2025 | 7.21 | 7.21 | 7.19 | 7.20 | 7.13 | -0.14% | 13,199 |
| Nov 26, 2025 | 7.05 | 7.21 | 6.95 | 7.21 | 7.14 | 2.12% | 26,292 |
| Nov 25, 2025 | 7.06 | 7.10 | 7.06 | 7.06 | 6.99 | -0.28% | 4,237 |
| Nov 24, 2025 | 6.99 | 7.13 | 6.99 | 7.08 | 7.01 | 1.58% | 6,844 |
| Nov 21, 2025 | 6.88 | 6.97 | 6.81 | 6.97 | 6.90 | -0.85% | 5,591 |
| Nov 20, 2025 | 7.10 | 7.10 | 6.99 | 7.03 | 6.96 | - | 25,714 |
| Nov 19, 2025 | 7.01 | 7.08 | 7.01 | 7.03 | 6.96 | 0.72% | 6,214 |
| Nov 18, 2025 | 7.11 | 7.11 | 6.98 | 6.98 | 6.91 | -2.24% | 19,764 |
| Nov 17, 2025 | 7.15 | 7.16 | 7.12 | 7.14 | 7.07 | -0.28% | 54,880 |
| Nov 14, 2025 | 7.21 | 7.21 | 7.16 | 7.16 | 7.09 | -0.56% | 147,806 |
| Nov 13, 2025 | 7.17 | 7.20 | 7.17 | 7.20 | 7.13 | 0.98% | 285,807 |