BetaShares Global Agriculture Companies ETF - Currency Hedged (ASX:FOOD)
Australia · Delayed Price · Currency is AUD 8.22
+0.06 (0.74%)
Sep 23, 2026, 1:51 PM AEST
ASX:FOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.20 | 8.23 | 8.20 | 8.22 | - | 0.74% | 23,590 |
| 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 |
| Aug 21, 2026 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 2.39% | 67,882 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.93 | 7.95 | 7.95 | 0.38% | 17,936 |
| Aug 19, 2026 | 7.92 | 7.93 | 7.90 | 7.92 | 7.92 | - | 23,154 |
| Aug 18, 2026 | 7.94 | 7.95 | 7.92 | 7.92 | 7.92 | -0.25% | 16,966 |
| Aug 17, 2026 | 8.07 | 8.07 | 7.93 | 7.94 | 7.94 | -0.25% | 21,003 |
| Aug 14, 2026 | 7.93 | 7.96 | 7.93 | 7.96 | 7.96 | 0.38% | 15,554 |
| Aug 13, 2026 | 8.05 | 8.05 | 7.93 | 7.93 | 7.93 | - | 11,066 |
| Aug 12, 2026 | 8.00 | 8.00 | 7.93 | 7.93 | 7.93 | -0.25% | 16,774 |
| Aug 11, 2026 | 7.90 | 7.96 | 7.90 | 7.95 | 7.95 | 0.63% | 62,441 |
| Aug 10, 2026 | 7.88 | 7.90 | 7.86 | 7.90 | 7.90 | -0.25% | 25,393 |
| Aug 7, 2026 | 7.85 | 7.92 | 7.85 | 7.92 | 7.92 | 0.89% | 5,362 |
| Aug 6, 2026 | 8.10 | 8.10 | 7.83 | 7.85 | 7.85 | -3.09% | 24,878 |
| Aug 5, 2026 | 7.91 | 8.10 | 7.90 | 8.10 | 8.10 | 2.02% | 31,906 |
| Aug 4, 2026 | 7.95 | 7.95 | 7.86 | 7.94 | 7.94 | -0.13% | 10,666 |
| Aug 3, 2026 | 8.11 | 8.11 | 7.90 | 7.95 | 7.95 | -1.49% | 58,665 |
| Jul 31, 2026 | 8.19 | 8.19 | 8.01 | 8.07 | 8.07 | -1.34% | 15,891 |
| Jul 30, 2026 | 8.24 | 8.24 | 8.12 | 8.18 | 8.18 | -0.85% | 52,059 |
| Jul 29, 2026 | 8.39 | 8.39 | 8.22 | 8.25 | 8.25 | 1.48% | 5,232 |
| Jul 28, 2026 | 8.27 | 8.27 | 8.12 | 8.13 | 8.13 | -1.57% | 10,851 |
| Jul 27, 2026 | 8.19 | 8.39 | 8.19 | 8.26 | 8.26 | 0.98% | 11,612 |
| 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 |