BetaShares Global Agriculture Companies ETF - Currency Hedged (ASX:FOOD)
Australia · Delayed Price · Currency is AUD 8.18
-0.05 (-0.61%)
Jul 24, 2026, 3:52 PM AEST
ASX:FOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.23 | 8.23 | 8.15 | 8.18 | 8.18 | -0.61% | 9,261 |
| Jul 23, 2026 | 8.20 | 8.24 | 8.20 | 8.23 | 8.23 | 2.36% | 28,018 |
| Jul 22, 2026 | 8.06 | 8.10 | 8.04 | 8.04 | 8.04 | -0.12% | 15,621 |
| Jul 21, 2026 | 8.16 | 8.16 | 8.04 | 8.05 | 8.05 | -0.25% | 9,504 |
| Jul 20, 2026 | 8.05 | 8.09 | 8.04 | 8.07 | 8.07 | 1.00% | 17,782 |
| Jul 17, 2026 | 8.10 | 8.10 | 7.99 | 7.99 | 7.99 | -0.25% | 19,751 |
| Jul 16, 2026 | 8.00 | 8.05 | 7.98 | 8.01 | 8.01 | 0.38% | 26,170 |
| Jul 15, 2026 | 8.00 | 8.01 | 7.96 | 7.98 | 7.98 | 0.25% | 12,141 |
| Jul 14, 2026 | 7.95 | 7.96 | 7.92 | 7.96 | 7.96 | 0.76% | 6,924 |
| Jul 13, 2026 | 7.79 | 7.94 | 7.79 | 7.90 | 7.90 | 1.41% | 6,668 |
| Jul 10, 2026 | 7.88 | 7.90 | 7.78 | 7.79 | 7.79 | -1.14% | 19,202 |
| Jul 9, 2026 | 7.95 | 7.95 | 7.87 | 7.88 | 7.88 | - | 9,091 |
| Jul 8, 2026 | 7.79 | 7.89 | 7.79 | 7.88 | 7.88 | -0.76% | 5,264 |
| Jul 7, 2026 | 7.83 | 7.96 | 7.83 | 7.94 | 7.94 | 1.02% | 13,714 |
| Jul 6, 2026 | 7.83 | 7.91 | 7.83 | 7.86 | 7.86 | 0.38% | 17,540 |
| Jul 3, 2026 | 7.75 | 7.84 | 7.75 | 7.83 | 7.83 | 1.56% | 12,728 |
| Jul 2, 2026 | 7.74 | 7.74 | 7.69 | 7.71 | 7.71 | 0.13% | 8,702 |
| Jul 1, 2026 | 7.84 | 7.84 | 7.51 | 7.70 | 7.70 | 0.09% | 32,102 |
| Jun 30, 2026 | 8.06 | 8.06 | 8.00 | 8.01 | 7.69 | - | 20,894 |
| Jun 29, 2026 | 8.03 | 8.04 | 7.99 | 8.01 | 7.69 | -0.12% | 8,791 |
| Jun 26, 2026 | 7.92 | 8.07 | 7.92 | 8.02 | 7.70 | 1.78% | 20,897 |
| Jun 25, 2026 | 7.89 | 7.96 | 7.88 | 7.88 | 7.57 | - | 43,064 |
| Jun 24, 2026 | 7.90 | 7.92 | 7.80 | 7.88 | 7.57 | -0.63% | 32,994 |
| Jun 23, 2026 | 7.98 | 7.99 | 7.93 | 7.93 | 7.62 | -0.63% | 13,638 |
| Jun 22, 2026 | 7.96 | 8.00 | 7.95 | 7.98 | 7.66 | 0.38% | 3,111 |
| Jun 19, 2026 | 8.02 | 8.03 | 7.95 | 7.95 | 7.64 | -1.12% | 25,408 |
| Jun 18, 2026 | 8.07 | 8.07 | 8.03 | 8.04 | 7.72 | -0.62% | 17,525 |
| Jun 17, 2026 | 8.08 | 8.11 | 8.06 | 8.09 | 7.77 | - | 18,170 |
| Jun 16, 2026 | 8.15 | 8.15 | 8.09 | 8.09 | 7.77 | -1.46% | 49,748 |
| Jun 15, 2026 | 8.17 | 8.22 | 8.17 | 8.21 | 7.89 | 1.99% | 27,698 |
| Jun 12, 2026 | 8.07 | 8.08 | 8.04 | 8.05 | 7.73 | 0.25% | 188,349 |
| Jun 11, 2026 | 8.01 | 8.06 | 8.00 | 8.03 | 7.71 | -0.12% | 287,553 |
| Jun 10, 2026 | 8.07 | 8.10 | 8.04 | 8.04 | 7.72 | -0.86% | 26,016 |
| Jun 9, 2026 | 8.16 | 8.23 | 8.07 | 8.11 | 7.79 | -2.52% | 37,498 |
| Jun 5, 2026 | 8.33 | 8.33 | 8.28 | 8.32 | 7.99 | -0.12% | 20,942 |
| Jun 4, 2026 | 8.30 | 8.36 | 8.26 | 8.33 | 8.00 | 0.36% | 13,974 |
| Jun 3, 2026 | 8.25 | 8.32 | 8.25 | 8.30 | 7.97 | 1.10% | 16,009 |
| Jun 2, 2026 | 8.17 | 8.24 | 8.16 | 8.21 | 7.89 | 0.61% | 12,593 |
| Jun 1, 2026 | 8.30 | 8.30 | 8.16 | 8.16 | 7.84 | -2.16% | 37,282 |
| May 29, 2026 | 8.27 | 8.34 | 8.27 | 8.34 | 8.01 | 0.85% | 11,639 |
| May 28, 2026 | 8.30 | 8.34 | 8.27 | 8.27 | 7.94 | -0.60% | 32,492 |
| May 27, 2026 | 8.35 | 8.35 | 8.28 | 8.32 | 7.99 | -0.24% | 31,479 |
| May 26, 2026 | 8.28 | 8.36 | 8.28 | 8.34 | 8.01 | 0.72% | 92,581 |
| May 25, 2026 | 8.31 | 8.34 | 8.28 | 8.28 | 7.95 | -0.36% | 34,754 |
| May 22, 2026 | 8.31 | 8.35 | 8.28 | 8.31 | 7.98 | 0.12% | 21,072 |
| May 21, 2026 | 8.25 | 8.37 | 8.25 | 8.30 | 7.97 | 0.12% | 99,221 |
| May 20, 2026 | 8.45 | 8.45 | 8.29 | 8.29 | 7.96 | -2.36% | 65,058 |
| May 19, 2026 | 8.52 | 8.52 | 8.45 | 8.49 | 8.15 | 0.83% | 29,804 |
| May 18, 2026 | 8.42 | 8.46 | 8.42 | 8.42 | 8.09 | -0.82% | 29,885 |
| May 15, 2026 | 8.56 | 8.56 | 8.49 | 8.49 | 8.15 | -0.93% | 8,355 |