Betashares Ftse 100 Currency Hedged ETF (ASX:H100)
Australia · Delayed Price · Currency is AUD 12.67
-0.02 (-0.16%)
At close: Dec 5, 2025
ASX:H100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.65 | 12.67 | 12.65 | 12.67 | 12.67 | -0.16% | 414 |
| Dec 4, 2025 | 12.68 | 12.69 | 12.65 | 12.69 | 12.69 | 0.16% | 1,088 |
| Dec 3, 2025 | 12.69 | 12.69 | 12.65 | 12.67 | 12.67 | 0.08% | 597 |
| Dec 2, 2025 | 12.66 | 12.66 | 12.65 | 12.66 | 12.66 | -0.16% | 3,480 |
| Dec 1, 2025 | 12.71 | 12.71 | 12.67 | 12.68 | 12.68 | -0.16% | 2,443 |
| Nov 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.03% | 1 |
| Nov 26, 2025 | 12.61 | 12.61 | 12.57 | 12.57 | 12.57 | 0.72% | 716 |
| Nov 25, 2025 | 12.46 | 12.48 | 12.45 | 12.48 | 12.48 | -0.16% | 2,486 |
| Nov 24, 2025 | 12.51 | 12.53 | 12.50 | 12.50 | 12.50 | 1.13% | 167 |
| Nov 21, 2025 | 12.51 | 12.51 | 12.31 | 12.36 | 12.36 | -1.20% | 2,209 |
| Nov 20, 2025 | 12.56 | 12.58 | 12.50 | 12.51 | 12.51 | 0.40% | 6,702 |
| Nov 19, 2025 | 12.41 | 12.51 | 12.41 | 12.46 | 12.46 | -1.54% | 5,712 |
| Nov 17, 2025 | 12.69 | 12.70 | 12.64 | 12.66 | 12.66 | -0.90% | 112 |
| Nov 14, 2025 | 12.72 | 12.78 | 12.72 | 12.77 | 12.77 | -1.47% | 181 |
| Nov 13, 2025 | 12.95 | 12.96 | 12.95 | 12.96 | 12.96 | 0.93% | 74 |
| Nov 11, 2025 | 12.86 | 12.86 | 12.84 | 12.84 | 12.84 | 1.50% | 79 |
| Nov 7, 2025 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | -0.71% | 2,770 |
| Nov 6, 2025 | 12.73 | 12.75 | 12.73 | 12.74 | 12.74 | 1.11% | 807 |
| Nov 5, 2025 | 12.74 | 12.74 | 12.60 | 12.60 | 12.60 | -0.71% | 410 |
| Nov 3, 2025 | 12.70 | 12.71 | 12.66 | 12.69 | 12.69 | -0.39% | 3,219 |
| Oct 31, 2025 | 12.78 | 12.78 | 12.74 | 12.74 | 12.74 | 0.47% | 10,946 |
| Oct 30, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.20% | 533 |
| Oct 29, 2025 | 12.67 | 12.69 | 12.62 | 12.66 | 12.66 | 0.44% | 1,426 |
| Oct 28, 2025 | 12.64 | 12.64 | 12.58 | 12.60 | 12.60 | -0.16% | 1,002 |
| Oct 27, 2025 | 12.65 | 12.65 | 12.62 | 12.62 | 12.62 | 2.35% | 1,380 |
| Oct 22, 2025 | 12.30 | 12.33 | 12.27 | 12.33 | 12.33 | 0.08% | 1,648 |
| Oct 21, 2025 | 12.32 | 12.36 | 12.32 | 12.32 | 12.32 | 0.41% | 286 |
| Oct 20, 2025 | 12.24 | 12.27 | 12.23 | 12.27 | 12.27 | 0.33% | 3,301 |
| Oct 17, 2025 | 12.24 | 12.25 | 12.23 | 12.23 | 12.23 | -0.65% | 627 |
| Oct 16, 2025 | 12.32 | 12.32 | 12.30 | 12.31 | 12.31 | -0.73% | 5,305 |
| Oct 15, 2025 | 12.37 | 12.40 | 12.37 | 12.40 | 12.40 | 0.49% | 2,262 |
| Oct 14, 2025 | 12.26 | 12.37 | 12.26 | 12.34 | 12.34 | 0.49% | 156 |
| Oct 13, 2025 | 12.43 | 12.43 | 12.28 | 12.28 | 12.28 | -1.21% | 731 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.38 | 12.43 | 12.43 | -0.08% | 7,775 |
| Oct 9, 2025 | 12.41 | 12.44 | 12.36 | 12.44 | 12.44 | 0.16% | 1,261 |
| Oct 8, 2025 | 12.41 | 12.43 | 12.41 | 12.42 | 12.42 | 0.24% | 299 |
| Oct 7, 2025 | 12.41 | 12.41 | 12.29 | 12.39 | 12.39 | 0.32% | 659 |
| Oct 3, 2025 | 12.33 | 12.35 | 12.28 | 12.35 | 12.35 | -0.40% | 1,979 |
| Oct 2, 2025 | 12.39 | 12.40 | 12.39 | 12.40 | 12.40 | 1.22% | 1,505 |
| Oct 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.49% | 32 |
| Sep 30, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 4 |
| Sep 29, 2025 | 12.05 | 12.19 | 12.05 | 12.19 | 12.19 | 0.91% | 5,282 |
| Sep 25, 2025 | 12.09 | 12.09 | 12.08 | 12.08 | 12.08 | -0.08% | 363 |
| Sep 23, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.50% | 955 |
| Sep 19, 2025 | 12.08 | 12.08 | 12.03 | 12.03 | 12.03 | -0.25% | 3,721 |
| Sep 18, 2025 | 11.96 | 12.06 | 11.96 | 12.06 | 12.06 | 0.50% | 636 |
| Sep 17, 2025 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.74% | 2,289 |
| Sep 16, 2025 | 12.16 | 12.16 | 12.09 | 12.09 | 12.09 | -0.25% | 2 |
| Sep 15, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 4 |
| Sep 12, 2025 | 12.19 | 12.19 | 12.12 | 12.12 | 12.12 | 0.08% | 652 |