BetaShares Global Agriculture Companies ETF - Currency Hedged (ASX:FOOD)
Australia · Delayed Price · Currency is AUD 8.41
-0.14 (-1.64%)
May 8, 2026, 3:50 PM AEST
ASX:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.47 | 8.47 | 8.38 | 8.41 | 8.41 | -1.64% | 41,870 |
| May 7, 2026 | 8.72 | 8.72 | 8.55 | 8.55 | 8.55 | -1.95% | 32,331 |
| May 6, 2026 | 8.65 | 8.76 | 8.63 | 8.72 | 8.72 | 1.40% | 73,275 |
| May 5, 2026 | 8.56 | 8.66 | 8.56 | 8.60 | 8.60 | 0.82% | 43,304 |
| May 4, 2026 | 8.60 | 8.61 | 8.51 | 8.53 | 8.53 | -1.16% | 32,401 |
| May 1, 2026 | 8.60 | 8.69 | 8.60 | 8.63 | 8.63 | 1.41% | 45,860 |
| Apr 30, 2026 | 8.46 | 8.52 | 8.46 | 8.51 | 8.51 | 0.59% | 152,050 |
| Apr 29, 2026 | 8.47 | 8.50 | 8.45 | 8.46 | 8.46 | -0.12% | 12,055 |
| Apr 28, 2026 | 8.40 | 8.48 | 8.40 | 8.47 | 8.47 | 1.44% | 28,685 |
| Apr 27, 2026 | 8.43 | 8.44 | 8.35 | 8.35 | 8.35 | -1.76% | 25,543 |
| Apr 24, 2026 | 8.50 | 8.54 | 8.47 | 8.50 | 8.50 | 0.83% | 24,395 |
| Apr 23, 2026 | 8.50 | 8.51 | 8.42 | 8.43 | 8.43 | -0.82% | 35,063 |
| Apr 22, 2026 | 8.51 | 8.51 | 8.47 | 8.50 | 8.50 | 0.12% | 30,816 |
| Apr 21, 2026 | 8.44 | 8.50 | 8.44 | 8.49 | 8.49 | 0.59% | 43,711 |
| Apr 20, 2026 | 8.45 | 8.45 | 8.41 | 8.44 | 8.44 | -1.52% | 28,914 |
| Apr 17, 2026 | 8.55 | 8.59 | 8.53 | 8.57 | 8.57 | 0.82% | 45,766 |
| Apr 16, 2026 | 8.52 | 8.53 | 8.47 | 8.50 | 8.50 | -0.93% | 39,818 |
| Apr 15, 2026 | 8.65 | 8.65 | 8.55 | 8.58 | 8.58 | -0.58% | 57,993 |
| Apr 14, 2026 | 8.68 | 8.68 | 8.62 | 8.63 | 8.63 | -0.46% | 25,373 |
| Apr 13, 2026 | 8.70 | 8.70 | 8.64 | 8.67 | 8.67 | -0.34% | 24,333 |
| Apr 10, 2026 | 8.78 | 8.79 | 8.66 | 8.70 | 8.70 | -1.14% | 28,379 |
| Apr 9, 2026 | 8.80 | 8.87 | 8.74 | 8.80 | 8.80 | -0.68% | 45,214 |
| Apr 8, 2026 | 8.76 | 8.88 | 8.76 | 8.86 | 8.86 | 1.26% | 40,603 |
| Apr 7, 2026 | 8.90 | 8.92 | 8.70 | 8.75 | 8.75 | 0.57% | 57,760 |
| Apr 2, 2026 | 8.77 | 8.82 | 8.63 | 8.70 | 8.70 | -0.11% | 62,830 |
| Apr 1, 2026 | 8.76 | 8.76 | 8.61 | 8.71 | 8.71 | -0.57% | 43,352 |
| Mar 31, 2026 | 8.61 | 8.90 | 8.55 | 8.76 | 8.76 | -0.45% | 82,268 |
| Mar 30, 2026 | 8.58 | 8.80 | 8.48 | 8.80 | 8.80 | 2.56% | 75,888 |
| Mar 27, 2026 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 0.94% | 76,109 |
| Mar 26, 2026 | 8.51 | 8.51 | 8.44 | 8.50 | 8.50 | 0.12% | 40,276 |
| Mar 25, 2026 | 8.30 | 8.49 | 8.30 | 8.49 | 8.49 | 4.43% | 67,280 |
| Mar 24, 2026 | 8.13 | 8.18 | 8.10 | 8.13 | 8.13 | 1.25% | 74,809 |
| Mar 23, 2026 | 8.11 | 8.11 | 8.02 | 8.03 | 8.03 | -3.25% | 72,533 |
| Mar 20, 2026 | 8.40 | 8.40 | 8.26 | 8.30 | 8.30 | -1.43% | 45,137 |
| Mar 19, 2026 | 8.51 | 8.51 | 8.40 | 8.42 | 8.42 | -1.17% | 33,992 |
| Mar 18, 2026 | 8.55 | 8.55 | 8.50 | 8.52 | 8.52 | 1.07% | 34,993 |
| Mar 17, 2026 | 8.51 | 8.51 | 8.40 | 8.43 | 8.43 | -1.52% | 17,474 |
| Mar 16, 2026 | 8.57 | 8.60 | 8.51 | 8.56 | 8.56 | -1.15% | 43,409 |
| Mar 13, 2026 | 8.65 | 8.67 | 8.60 | 8.66 | 8.66 | 0.46% | 56,480 |
| Mar 12, 2026 | 8.25 | 8.62 | 8.25 | 8.62 | 8.62 | 4.11% | 67,712 |
| Mar 11, 2026 | 8.30 | 8.30 | 8.23 | 8.28 | 8.28 | - | 23,879 |
| Mar 10, 2026 | 8.30 | 8.30 | 8.22 | 8.28 | 8.28 | 1.72% | 39,431 |
| Mar 9, 2026 | 8.18 | 8.25 | 8.10 | 8.14 | 8.14 | -1.33% | 47,148 |
| Mar 6, 2026 | 8.25 | 8.32 | 8.19 | 8.25 | 8.25 | - | 26,330 |
| Mar 5, 2026 | 8.26 | 8.39 | 8.25 | 8.25 | 8.25 | -0.12% | 32,629 |
| Mar 4, 2026 | 8.49 | 8.50 | 8.24 | 8.26 | 8.26 | -3.73% | 97,192 |
| Mar 3, 2026 | 8.60 | 8.60 | 8.51 | 8.58 | 8.58 | -0.23% | 73,349 |
| Mar 2, 2026 | 8.56 | 8.62 | 8.48 | 8.60 | 8.60 | 0.12% | 15,936 |
| Feb 27, 2026 | 8.45 | 8.59 | 8.42 | 8.59 | 8.59 | 1.66% | 26,406 |
| Feb 26, 2026 | 8.50 | 8.54 | 8.45 | 8.45 | 8.45 | -1.17% | 20,557 |