Betashares S&P 500 Equal Weight Currency Hedged ETF (ASX:HQUS)
Australia · Delayed Price · Currency is AUD 45.12
-0.24 (-0.53%)
At close: Aug 29, 2025
ASX:HQUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 44.64 | 44.67 | 44.60 | 44.66 | - | -0.89% | 3,052 |
| Sep 2, 2025 | 45.10 | 45.18 | 45.06 | 45.06 | - | -0.09% | 11,967 |
| Sep 1, 2025 | 45.27 | 45.28 | 45.09 | 45.10 | - | -0.04% | 6,836 |
| Aug 29, 2025 | 45.23 | 45.23 | 45.12 | 45.12 | - | -0.53% | 4,860 |
| Aug 28, 2025 | 45.29 | 45.36 | 45.26 | 45.36 | - | 0.60% | 4,093 |
| Aug 27, 2025 | 45.09 | 45.10 | 45.05 | 45.09 | - | 0.24% | 4,247 |
| Aug 26, 2025 | 45.11 | 45.13 | 44.96 | 44.98 | - | -0.93% | 11,750 |
| Aug 25, 2025 | 45.29 | 45.40 | 45.29 | 45.40 | - | 2.07% | 5,153 |
| Aug 22, 2025 | 44.54 | 44.58 | 44.48 | 44.48 | - | -0.18% | 5,404 |
| Aug 21, 2025 | 44.54 | 44.67 | 44.50 | 44.56 | - | -0.09% | 11,788 |
| Aug 20, 2025 | 44.74 | 44.76 | 44.59 | 44.60 | - | 0.27% | 7,183 |
| Aug 19, 2025 | 44.54 | 44.54 | 44.45 | 44.48 | - | -0.11% | 10,612 |
| Aug 18, 2025 | 44.62 | 44.62 | 44.53 | 44.53 | - | -0.47% | 564 |
| Aug 15, 2025 | 44.79 | 44.81 | 44.71 | 44.74 | - | -0.40% | 10,257 |
| Aug 14, 2025 | 44.92 | 44.95 | 44.86 | 44.92 | - | 1.42% | 21,066 |
| Aug 13, 2025 | 44.36 | 44.38 | 44.28 | 44.29 | - | 1.28% | 5,703 |
| Aug 12, 2025 | 43.82 | 43.86 | 43.73 | 43.73 | - | -0.61% | 8,220 |
| Aug 11, 2025 | 44.00 | 44.04 | 43.99 | 44.00 | - | 0.34% | 10,443 |
| Aug 8, 2025 | 44.00 | 44.00 | 43.85 | 43.85 | - | 0.02% | 6,011 |
| Aug 7, 2025 | 43.84 | 43.89 | 43.83 | 43.84 | - | -0.59% | 9,904 |
| Aug 6, 2025 | 44.01 | 44.10 | 44.01 | 44.10 | - | -0.11% | 6,636 |
| Aug 5, 2025 | 44.03 | 44.15 | 44.03 | 44.15 | - | 1.05% | 26 |
| Aug 4, 2025 | 43.57 | 43.70 | 43.57 | 43.69 | - | -0.77% | 5,703 |
| Aug 1, 2025 | 44.08 | 44.08 | 43.96 | 44.03 | - | -0.81% | 14,688 |
| Jul 31, 2025 | 44.44 | 45.26 | 44.21 | 44.39 | - | -0.92% | 29,140 |
| Jul 30, 2025 | 44.82 | 44.85 | 44.80 | 44.80 | - | -0.09% | 6,981 |
| Jul 29, 2025 | 44.83 | 44.85 | 44.77 | 44.84 | - | -0.80% | 9,728 |
| Jul 28, 2025 | 45.13 | 45.26 | 45.13 | 45.20 | - | 0.60% | 19,112 |
| Jul 25, 2025 | 44.94 | 44.99 | 44.87 | 44.93 | - | 0.07% | 1,851 |
| Jul 24, 2025 | 44.71 | 44.93 | 44.71 | 44.90 | - | 0.40% | 12,723 |
| Jul 23, 2025 | 44.75 | 44.79 | 44.65 | 44.72 | - | 1.36% | 41,569 |
| Jul 22, 2025 | 44.13 | 44.13 | 44.03 | 44.12 | - | - | 11,393 |
| Jul 21, 2025 | 44.33 | 44.33 | 44.12 | 44.12 | - | -0.47% | 2,012 |
| Jul 18, 2025 | 44.31 | 44.33 | 44.22 | 44.33 | - | 1.19% | 8,607 |
| Jul 17, 2025 | 43.75 | 43.81 | 43.67 | 43.81 | - | 0.48% | 12,522 |
| Jul 16, 2025 | 43.51 | 43.65 | 43.50 | 43.60 | - | -1.29% | 18,694 |
| Jul 15, 2025 | 44.18 | 44.33 | 44.17 | 44.17 | - | 0.37% | 13,713 |
| Jul 14, 2025 | 44.03 | 44.08 | 43.98 | 44.01 | - | -1.11% | 3,186 |
| Jul 11, 2025 | 44.41 | 44.50 | 44.38 | 44.50 | - | 0.52% | 2,810 |
| Jul 10, 2025 | 44.33 | 44.33 | 44.20 | 44.27 | - | 0.18% | 11,901 |
| Jul 9, 2025 | 44.14 | 44.20 | 44.12 | 44.19 | - | 0.25% | 9,094 |
| Jul 8, 2025 | 44.10 | 44.10 | 44.00 | 44.08 | - | -0.43% | 2,533 |
| Jul 7, 2025 | 44.17 | 44.33 | 44.17 | 44.27 | - | -0.02% | 13,195 |
| Jul 4, 2025 | 44.40 | 44.40 | 44.28 | 44.28 | - | -0.16% | 2,583 |
| Jul 3, 2025 | 44.22 | 44.35 | 44.22 | 44.35 | - | 0.34% | 18,932 |
| Jul 2, 2025 | 44.13 | 44.20 | 44.07 | 44.20 | - | 1.52% | 10,407 |
| Jul 1, 2025 | 43.66 | 43.66 | 43.46 | 43.54 | - | -1.78% | 20,189 |
| Jun 30, 2025 | 44.37 | 44.37 | 44.22 | 44.33 | - | 0.32% | 7,239 |
| Jun 27, 2025 | 44.08 | 44.19 | 44.05 | 44.19 | - | 0.82% | 18,249 |
| Jun 26, 2025 | 43.78 | 43.83 | 43.68 | 43.83 | - | -0.59% | 15,273 |