BetaShares Global Agriculture Companies ETF - Currency Hedged (ASX:FOOD)
Australia · Delayed Price · Currency is AUD 8.38
+0.13 (1.58%)
Sep 1, 2026, 2:37 PM AEST
ASX:FOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.26 | 8.38 | 8.26 | 8.36 | - | 1.33% | 53,386 |
| 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 |
| 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 |