BetaShares S&P/ASX 200 Financials Sector ETF (ASX:QFN)
Australia · Delayed Price · Currency is AUD 17.24
+0.21 (1.23%)
At close: Jan 27, 2026
ASX:QFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 17.10 | 17.10 | 16.99 | 17.03 | 17.03 | -0.64% | 764 |
| Jan 22, 2026 | 17.00 | 17.14 | 16.99 | 17.14 | 17.14 | 1.78% | 1,679 |
| Jan 21, 2026 | 17.03 | 17.03 | 16.81 | 16.84 | 16.84 | -1.29% | 1,610 |
| Jan 20, 2026 | 17.29 | 17.29 | 17.06 | 17.06 | 17.06 | -1.16% | 1,625 |
| Jan 19, 2026 | 17.46 | 17.46 | 17.24 | 17.26 | 17.26 | -0.75% | 2,273 |
| Jan 16, 2026 | 17.19 | 17.42 | 17.19 | 17.39 | 17.39 | 1.05% | 1,363 |
| Jan 15, 2026 | 17.09 | 17.22 | 17.05 | 17.21 | 17.21 | 0.53% | 3,284 |
| Jan 14, 2026 | 17.26 | 17.26 | 16.95 | 17.12 | 17.12 | -0.98% | 2,094 |
| Jan 13, 2026 | 17.14 | 17.30 | 17.14 | 17.29 | 17.29 | 0.88% | 5,167 |
| Jan 12, 2026 | 17.02 | 17.20 | 17.02 | 17.14 | 17.14 | 0.71% | 9,148 |
| Jan 9, 2026 | 17.14 | 17.15 | 16.98 | 17.02 | 17.02 | -0.47% | 5,762 |
| Jan 8, 2026 | 17.03 | 17.10 | 16.99 | 17.10 | 17.10 | 0.41% | 2,135 |
| Jan 7, 2026 | 17.20 | 17.20 | 17.01 | 17.03 | 17.03 | -1.28% | 412,343 |
| Jan 6, 2026 | 17.49 | 17.49 | 17.18 | 17.25 | 17.25 | -1.37% | 6,239 |
| Jan 5, 2026 | 17.53 | 17.53 | 17.44 | 17.49 | 17.49 | -0.11% | 888 |
| Jan 2, 2026 | 17.52 | 17.52 | 17.45 | 17.51 | 17.51 | -0.79% | 367 |
| Dec 31, 2025 | 17.70 | 17.70 | 17.65 | 17.65 | 17.37 | -0.68% | 66 |
| Dec 30, 2025 | 17.72 | 17.89 | 17.72 | 17.77 | 17.49 | 0.17% | 4,693 |
| Dec 29, 2025 | 17.74 | 17.75 | 17.74 | 17.74 | 17.46 | - | 9,995 |
| Dec 24, 2025 | 17.72 | 17.75 | 17.68 | 17.74 | 17.46 | -0.67% | 8,561 |
| Dec 23, 2025 | 17.66 | 17.86 | 17.63 | 17.86 | 17.58 | 1.42% | 1,117 |
| Dec 22, 2025 | 17.55 | 17.67 | 17.55 | 17.61 | 17.34 | 0.34% | 5,008 |
| Dec 19, 2025 | 17.34 | 17.57 | 17.34 | 17.55 | 17.28 | 1.09% | 11,352 |
| Dec 18, 2025 | 17.31 | 17.39 | 17.30 | 17.36 | 17.09 | 0.29% | 49,711 |
| Dec 17, 2025 | 17.35 | 17.40 | 17.29 | 17.31 | 17.04 | -0.29% | 534,790 |
| Dec 16, 2025 | 17.40 | 17.56 | 17.36 | 17.36 | 17.09 | -0.57% | 7,078 |
| Dec 15, 2025 | 17.44 | 17.49 | 17.40 | 17.46 | 17.19 | 0.06% | 5,858 |
| Dec 12, 2025 | 17.30 | 17.51 | 17.29 | 17.45 | 17.18 | 1.51% | 4,837 |
| Dec 11, 2025 | 17.30 | 17.30 | 17.16 | 17.19 | 16.92 | 0.06% | 41,243 |
| Dec 10, 2025 | 17.20 | 17.26 | 17.12 | 17.18 | 16.91 | -0.12% | 4,480 |
| Dec 9, 2025 | 17.21 | 17.26 | 17.15 | 17.20 | 16.93 | 0.06% | 5,369 |
| Dec 8, 2025 | 17.15 | 17.22 | 17.15 | 17.19 | 16.92 | 0.23% | 2,368 |
| Dec 5, 2025 | 17.08 | 17.18 | 17.04 | 17.15 | 16.88 | 0.47% | 4,269 |
| Dec 4, 2025 | 17.00 | 17.08 | 16.90 | 17.07 | 16.80 | 0.47% | 5,710 |
| Dec 3, 2025 | 16.95 | 17.05 | 16.95 | 16.99 | 16.73 | 0.24% | 1,592 |
| Dec 2, 2025 | 16.96 | 17.07 | 16.94 | 16.95 | 16.69 | - | 5,875 |
| Dec 1, 2025 | 17.11 | 17.11 | 16.95 | 16.95 | 16.69 | -1.05% | 1,797,824 |
| Nov 28, 2025 | 17.29 | 17.29 | 17.13 | 17.13 | 16.86 | -0.46% | 7,518 |
| Nov 27, 2025 | 17.27 | 17.33 | 17.19 | 17.21 | 16.94 | -0.35% | 9,630 |
| Nov 26, 2025 | 17.37 | 17.37 | 17.27 | 17.27 | 17.00 | 0.76% | 3,463 |
| Nov 25, 2025 | 17.29 | 17.29 | 17.08 | 17.14 | 16.87 | -0.87% | 4,292 |
| Nov 24, 2025 | 17.12 | 17.30 | 17.12 | 17.29 | 17.02 | 1.05% | 6,140 |
| Nov 21, 2025 | 17.14 | 17.15 | 16.95 | 17.11 | 16.84 | -0.58% | 55,899 |
| Nov 20, 2025 | 17.13 | 17.25 | 17.13 | 17.21 | 16.94 | 1.00% | 2,642 |
| Nov 19, 2025 | 17.09 | 17.18 | 17.02 | 17.04 | 16.77 | -0.93% | 296,436 |
| Nov 18, 2025 | 17.48 | 17.48 | 17.17 | 17.20 | 16.93 | -2.05% | 272,322 |
| Nov 17, 2025 | 17.60 | 17.66 | 17.50 | 17.56 | 17.29 | -0.23% | 5,887 |
| Nov 14, 2025 | 17.78 | 17.78 | 17.60 | 17.60 | 17.33 | -1.29% | 29,918 |
| Nov 13, 2025 | 18.02 | 18.02 | 17.78 | 17.83 | 17.55 | -1.38% | 312,693 |
| Nov 12, 2025 | 18.18 | 18.18 | 18.08 | 18.08 | 17.80 | -0.55% | 499,635 |