Skip to main content
logo
BetaShares S&P/ASX 200 Financials Sector ETF (ASX:QFN)
Australia flag Australia · Delayed Price · Currency is AUD
17.65
-0.12 (-0.68%)
Dec 31, 2025, 1:11 PM AEST

ASX:QFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202517.7217.8917.7217.7717.770.17%4,693
Dec 29, 202517.7417.7517.7417.7417.74-9,995
Dec 24, 202517.7217.7517.6817.7417.74-0.67%8,561
Dec 23, 202517.6617.8617.6317.8617.861.42%1,117
Dec 22, 202517.5517.6717.5517.6117.610.34%5,008
Dec 19, 202517.3417.5717.3417.5517.551.09%11,352
Dec 18, 202517.3117.3917.3017.3617.360.29%49,711
Dec 17, 202517.3517.4017.2917.3117.31-0.29%534,790
Dec 16, 202517.4017.5617.3617.3617.36-0.57%7,078
Dec 15, 202517.4417.4917.4017.4617.460.06%5,858
Dec 12, 202517.3017.5117.2917.4517.451.51%4,837
Dec 11, 202517.3017.3017.1617.1917.190.06%41,243
Dec 10, 202517.2017.2617.1217.1817.18-0.12%4,480
Dec 9, 202517.2117.2617.1517.2017.200.06%5,369
Dec 8, 202517.1517.2217.1517.1917.190.23%2,368
Dec 5, 202517.0817.1817.0417.1517.150.47%4,269
Dec 4, 202517.0017.0816.9017.0717.070.47%5,710
Dec 3, 202516.9517.0516.9516.9916.990.24%1,592
Dec 2, 202516.9617.0716.9416.9516.95-5,875
Dec 1, 202517.1117.1116.9516.9516.95-1.05%1,797,824
Nov 28, 202517.2917.2917.1317.1317.13-0.46%7,518
Nov 27, 202517.2717.3317.1917.2117.21-0.35%9,630
Nov 26, 202517.3717.3717.2717.2717.270.76%3,463
Nov 25, 202517.2917.2917.0817.1417.14-0.87%4,292
Nov 24, 202517.1217.3017.1217.2917.291.05%6,140
Nov 21, 202517.1417.1516.9517.1117.11-0.58%55,899
Nov 20, 202517.1317.2517.1317.2117.211.00%2,642
Nov 19, 202517.0917.1817.0217.0417.04-0.93%296,436
Nov 18, 202517.4817.4817.1717.2017.20-2.05%272,322
Nov 17, 202517.6017.6617.5017.5617.56-0.23%5,887
Nov 14, 202517.7817.7817.6017.6017.60-1.29%29,918
Nov 13, 202518.0218.0217.7817.8317.83-1.38%312,693
Nov 12, 202518.1818.1818.0818.0818.08-0.55%499,635
Nov 11, 202518.5018.5018.1818.1818.18-1.62%5,160
Nov 10, 202518.3618.4918.3618.4818.480.65%676
Nov 7, 202518.5518.5818.3618.3618.36-0.86%6,604
Nov 6, 202518.6718.7118.5218.5218.52-0.27%3,418
Nov 5, 202519.5019.5018.5718.5718.570.76%2,569
Nov 4, 202518.5318.5318.3918.4318.43-0.54%5,752
Nov 3, 202518.3418.5318.1918.5318.530.93%1,909
Oct 31, 202518.3318.4518.3318.3618.360.11%2,127
Oct 30, 202518.2818.3918.2818.3418.34-0.05%2,264
Oct 29, 202518.7118.7118.3318.3518.35-1.92%2,956
Oct 28, 202518.7018.7818.6618.7118.711.52%9,016
Oct 27, 202518.3318.5218.3318.4318.430.55%470
Oct 24, 202518.4318.4518.2918.3318.33-0.54%2,812
Oct 23, 202518.4718.5218.4318.4318.43-0.65%2,608
Oct 22, 202518.5318.6018.5318.5518.550.22%1,118
Oct 21, 202518.4718.6018.4318.5118.510.22%4,792
Oct 20, 202518.3918.4718.2718.4718.471.48%4,909