BetaShares S&P/ASX 200 Financials Sector ETF (ASX:QFN)
Australia · Delayed Price · Currency is AUD 18.25
+0.25 (1.39%)
Sep 12, 2025, 3:23 PM AEST
ASX:QFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.21 | 18.26 | 18.17 | 18.25 | 18.25 | 1.39% | 4,391 |
| Sep 11, 2025 | 18.10 | 18.10 | 17.97 | 18.00 | 18.00 | -0.88% | 8,814 |
| Sep 10, 2025 | 17.91 | 18.18 | 17.91 | 18.16 | 18.16 | 1.57% | 6,836 |
| Sep 9, 2025 | 18.00 | 18.00 | 17.88 | 17.88 | 17.88 | -0.67% | 2,428 |
| Sep 8, 2025 | 18.12 | 18.12 | 17.97 | 18.00 | 18.00 | -0.88% | 18,315 |
| Sep 5, 2025 | 18.10 | 18.25 | 18.10 | 18.16 | 18.16 | 0.44% | 11,874 |
| Sep 4, 2025 | 17.98 | 18.08 | 17.98 | 18.08 | 18.08 | 1.92% | 22,601 |
| Sep 3, 2025 | 18.22 | 18.22 | 17.74 | 17.74 | 17.74 | -2.90% | 9,567 |
| Sep 2, 2025 | 18.10 | 18.36 | 18.10 | 18.27 | 18.27 | 0.61% | 14,037 |
| Sep 1, 2025 | 18.33 | 18.36 | 18.15 | 18.16 | 18.16 | -1.09% | 682 |
| Aug 29, 2025 | 18.34 | 18.37 | 18.26 | 18.36 | 18.36 | -0.70% | 15,056 |
| Aug 28, 2025 | 18.24 | 18.49 | 18.24 | 18.49 | 18.49 | 1.59% | 2,508 |
| Aug 27, 2025 | 18.14 | 18.25 | 18.14 | 18.20 | 18.20 | 0.44% | 22,702 |
| Aug 26, 2025 | 18.29 | 18.29 | 18.10 | 18.12 | 18.12 | -0.38% | 8,214 |
| Aug 25, 2025 | 18.63 | 18.63 | 18.18 | 18.19 | 18.19 | -1.30% | 18,596 |
| Aug 22, 2025 | 18.40 | 18.47 | 18.37 | 18.43 | 18.43 | 0.27% | 71,751 |
| Aug 21, 2025 | 18.31 | 18.43 | 18.26 | 18.38 | 18.38 | 0.66% | 83,001 |
| Aug 20, 2025 | 17.71 | 18.33 | 17.71 | 18.26 | 18.26 | 2.18% | 5,578 |
| Aug 19, 2025 | 17.72 | 17.87 | 17.72 | 17.87 | 17.87 | 0.79% | 11,706 |
| Aug 18, 2025 | 17.66 | 17.73 | 17.60 | 17.73 | 17.73 | 0.28% | 7,445 |
| Aug 15, 2025 | 17.58 | 17.70 | 17.48 | 17.68 | 17.68 | 1.14% | 8,259 |
| Aug 14, 2025 | 17.40 | 17.53 | 17.39 | 17.48 | 17.48 | 1.10% | 30,764 |
| Aug 13, 2025 | 17.72 | 17.72 | 17.22 | 17.29 | 17.29 | -2.37% | 6,011 |
| Aug 12, 2025 | 17.52 | 17.71 | 17.52 | 17.71 | 17.71 | 0.97% | 2,835 |
| Aug 11, 2025 | 17.45 | 17.60 | 17.45 | 17.54 | 17.54 | 0.23% | 1,565 |
| Aug 8, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -0.96% | 4,931 |
| Aug 7, 2025 | 17.79 | 17.79 | 17.65 | 17.67 | 17.67 | - | 2,164 |
| Aug 6, 2025 | 17.51 | 17.75 | 17.51 | 17.67 | 17.67 | 0.28% | 5,270 |
| Aug 5, 2025 | 17.53 | 17.62 | 17.47 | 17.62 | 17.62 | 1.61% | 2,255 |
| Aug 4, 2025 | 17.46 | 17.46 | 17.28 | 17.34 | 17.34 | -0.52% | 7,209 |
| Aug 1, 2025 | 17.52 | 17.52 | 17.41 | 17.43 | 17.43 | -1.25% | 7,890 |
| Jul 31, 2025 | 17.57 | 17.68 | 17.50 | 17.65 | 17.65 | 0.63% | 4,835 |
| Jul 30, 2025 | 17.35 | 17.57 | 17.35 | 17.54 | 17.54 | 1.33% | 2,268 |
| Jul 29, 2025 | 17.27 | 17.31 | 17.20 | 17.31 | 17.31 | -0.23% | 4,044 |
| Jul 28, 2025 | 17.30 | 17.35 | 17.22 | 17.35 | 17.35 | 1.05% | 7,334 |
| Jul 25, 2025 | 17.28 | 17.28 | 17.15 | 17.17 | 17.17 | -0.64% | 5,383 |
| Jul 24, 2025 | 17.39 | 17.44 | 17.21 | 17.28 | 17.28 | -0.40% | 6,050 |
| Jul 23, 2025 | 17.34 | 17.37 | 17.16 | 17.35 | 17.35 | 0.93% | 3,140 |
| Jul 22, 2025 | 17.48 | 17.48 | 17.15 | 17.19 | 17.19 | -1.66% | 8,678 |
| Jul 21, 2025 | 17.90 | 17.91 | 17.45 | 17.48 | 17.48 | -2.62% | 15,228 |
| Jul 18, 2025 | 17.79 | 17.97 | 17.76 | 17.95 | 17.95 | 1.58% | 3,251 |
| Jul 17, 2025 | 17.70 | 17.70 | 17.59 | 17.67 | 17.67 | 0.97% | 6,180 |
| Jul 16, 2025 | 17.71 | 17.71 | 17.50 | 17.50 | 17.50 | -1.19% | 9,480 |
| Jul 15, 2025 | 17.66 | 17.78 | 17.66 | 17.71 | 17.71 | 0.34% | 6,328 |
| Jul 14, 2025 | 17.68 | 17.68 | 17.63 | 17.65 | 17.65 | -0.06% | 2,146 |
| Jul 11, 2025 | 17.78 | 17.78 | 17.62 | 17.66 | 17.66 | -0.56% | 3,987 |
| Jul 10, 2025 | 17.81 | 17.81 | 17.72 | 17.76 | 17.76 | 0.28% | 4,538 |
| Jul 9, 2025 | 17.63 | 17.71 | 17.63 | 17.71 | 17.71 | 0.45% | 7,838 |
| Jul 8, 2025 | 17.61 | 17.76 | 17.60 | 17.63 | 17.63 | 0.11% | 30,721 |
| Jul 7, 2025 | 17.63 | 17.70 | 17.56 | 17.61 | 17.61 | -0.11% | 6,513 |