BetaShares Global Agriculture Companies ETF - Currency Hedged (ASX:FOOD)
Australia · Delayed Price · Currency is AUD 7.87
-0.05 (-0.63%)
Oct 30, 2026, 4:10 PM AEDT
ASX:FOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.92 | 7.95 | 7.87 | 7.87 | 7.87 | -0.63% | 39,310 |
| Oct 29, 2026 | 7.96 | 7.96 | 7.92 | 7.92 | 7.92 | -0.50% | 15,027 |
| Oct 28, 2026 | 7.99 | 8.01 | 7.94 | 7.96 | 7.96 | -0.38% | 47,712 |
| Oct 27, 2026 | 8.04 | 8.04 | 7.95 | 7.99 | 7.99 | -0.62% | 18,280 |
| Oct 26, 2026 | 7.95 | 8.08 | 7.93 | 8.04 | 8.04 | 1.26% | 26,683 |
| Oct 23, 2026 | 8.09 | 8.09 | 7.92 | 7.94 | 7.94 | -0.50% | 53,178 |
| Oct 22, 2026 | 7.96 | 7.99 | 7.96 | 7.98 | 7.98 | -0.13% | 12,714 |
| Oct 21, 2026 | 7.97 | 7.99 | 7.95 | 7.99 | 7.99 | 0.25% | 15,561 |
| Oct 20, 2026 | 8.07 | 8.07 | 7.95 | 7.97 | 7.97 | -1.24% | 7,235 |
| Oct 19, 2026 | 8.09 | 8.09 | 8.05 | 8.07 | 8.07 | -0.25% | 25,567 |
| Oct 16, 2026 | 8.10 | 8.21 | 8.06 | 8.09 | 8.09 | 0.25% | 29,464 |
| Oct 15, 2026 | 8.05 | 8.15 | 8.05 | 8.07 | 8.07 | 0.25% | 8,582 |
| Oct 14, 2026 | 8.10 | 8.11 | 8.05 | 8.05 | 8.05 | 1.26% | 19,657 |
| Oct 13, 2026 | 7.87 | 7.95 | 7.87 | 7.95 | 7.95 | 1.02% | 22,694 |
| Oct 12, 2026 | 7.94 | 7.94 | 7.86 | 7.87 | 7.87 | -1.25% | 20,075 |
| Oct 9, 2026 | 8.11 | 8.11 | 7.93 | 7.97 | 7.97 | 0.38% | 6,833 |
| Oct 8, 2026 | 8.03 | 8.03 | 7.92 | 7.94 | 7.94 | -1.37% | 21,958 |
| Oct 7, 2026 | 8.08 | 8.09 | 8.04 | 8.05 | 8.05 | 0.25% | 11,070 |
| Oct 6, 2026 | 8.00 | 8.08 | 8.00 | 8.03 | 8.03 | 1.39% | 22,196 |
| Oct 5, 2026 | 7.94 | 7.95 | 7.83 | 7.92 | 7.92 | 0.76% | 42,454 |
| Oct 2, 2026 | 7.90 | 7.93 | 7.85 | 7.86 | 7.86 | -0.63% | 16,470 |
| Oct 1, 2026 | 8.03 | 8.03 | 7.91 | 7.91 | 7.91 | -1.49% | 123,360 |
| Sep 30, 2026 | 8.02 | 8.03 | 7.97 | 8.03 | 8.03 | 0.12% | 15,204 |
| Sep 29, 2026 | 8.20 | 8.20 | 7.99 | 8.02 | 8.02 | -0.99% | 25,871 |
| Sep 28, 2026 | 8.14 | 8.14 | 8.04 | 8.10 | 8.10 | -0.12% | 58,440 |
| Sep 25, 2026 | 8.12 | 8.12 | 8.09 | 8.11 | 8.11 | -0.61% | 135,397 |
| Sep 24, 2026 | 8.31 | 8.31 | 8.16 | 8.16 | 8.16 | -0.73% | 26,618 |
| Sep 23, 2026 | 8.20 | 8.23 | 8.20 | 8.22 | 8.22 | 0.74% | 33,667 |
| Sep 22, 2026 | 8.20 | 8.21 | 8.14 | 8.16 | 8.16 | -0.97% | 44,411 |
| Sep 21, 2026 | 8.26 | 8.26 | 8.23 | 8.24 | 8.24 | -1.32% | 32,908 |
| Sep 18, 2026 | 8.37 | 8.39 | 8.35 | 8.35 | 8.35 | 0.48% | 38,410 |
| Sep 17, 2026 | 8.42 | 8.42 | 8.30 | 8.31 | 8.31 | -1.07% | 12,679 |
| Sep 16, 2026 | 8.41 | 8.42 | 8.37 | 8.40 | 8.40 | 0.48% | 12,589 |
| Sep 15, 2026 | 8.37 | 8.38 | 8.33 | 8.36 | 8.36 | -0.71% | 18,902 |
| Sep 14, 2026 | 8.48 | 8.56 | 8.41 | 8.42 | 8.42 | - | 30,935 |
| Sep 11, 2026 | 8.54 | 8.54 | 8.38 | 8.42 | 8.42 | -1.06% | 39,440 |
| Sep 10, 2026 | 8.51 | 8.52 | 8.48 | 8.51 | 8.51 | 0.12% | 17,438 |
| Sep 9, 2026 | 8.52 | 8.54 | 8.47 | 8.50 | 8.50 | 0.83% | 44,469 |
| Sep 8, 2026 | 8.73 | 8.75 | 8.43 | 8.43 | 8.43 | -3.66% | 62,135 |
| Sep 7, 2026 | 8.51 | 8.78 | 8.49 | 8.75 | 8.75 | 2.82% | 68,607 |
| Sep 4, 2026 | 8.70 | 9.30 | 8.48 | 8.51 | 8.51 | -1.73% | 91,494 |
| Sep 3, 2026 | 8.52 | 9.11 | 8.52 | 8.66 | 8.66 | 1.76% | 351,641 |
| Sep 2, 2026 | 8.40 | 8.52 | 8.40 | 8.51 | 8.51 | 1.55% | 103,359 |
| Sep 1, 2026 | 8.26 | 8.39 | 8.26 | 8.38 | 8.38 | 1.58% | 104,738 |
| Aug 31, 2026 | 8.17 | 8.25 | 8.17 | 8.25 | 8.25 | 1.10% | 36,139 |
| Aug 28, 2026 | 8.20 | 8.20 | 8.14 | 8.16 | 8.16 | -0.61% | 31,557 |
| Aug 27, 2026 | 8.18 | 8.22 | 8.18 | 8.21 | 8.21 | 0.49% | 28,862 |
| Aug 26, 2026 | 8.23 | 8.23 | 8.16 | 8.17 | 8.17 | -0.61% | 23,371 |
| Aug 25, 2026 | 8.22 | 8.23 | 8.20 | 8.22 | 8.22 | -0.48% | 41,556 |
| Aug 24, 2026 | 8.21 | 8.26 | 8.21 | 8.26 | 8.26 | 1.47% | 18,969 |