Skip to main content
logo
BetaShares S&P/ASX 200 Financials Sector ETF (ASX:QFN)
Australia flag Australia · Delayed Price · Currency is AUD
18.86
+0.09 (0.48%)
Oct 30, 2026, 3:07 PM AEDT

ASX:QFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202618.7719.0418.7718.8618.860.48%10,190
Oct 29, 202618.6018.7718.6018.7718.771.84%4,937
Oct 28, 202618.5318.5418.3518.4318.43-0.27%460,639
Oct 27, 202618.5618.5618.3418.4818.48-0.32%3,618
Oct 26, 202618.4918.5718.3218.5418.540.16%6,119
Oct 23, 202618.2918.5218.2618.5118.511.76%7,861
Oct 22, 202618.1918.2118.0918.1918.190.55%5,261
Oct 21, 202618.0118.1117.9718.0918.090.84%2,295
Oct 20, 202617.9017.9417.7717.9417.94-0.44%4,540
Oct 19, 202617.8818.1217.8718.0218.020.50%7,874
Oct 16, 202618.0418.0417.8817.9317.93-0.44%1,566
Oct 15, 202617.5018.0217.5018.0118.012.91%3,549
Oct 14, 202617.6217.6317.5017.5017.50-2.02%9,985
Oct 13, 202617.6317.8617.6317.8617.861.59%7,862
Oct 12, 202617.3217.5817.3217.5817.581.50%2,608
Oct 9, 202617.2917.3617.2917.3217.320.29%5,725
Oct 8, 202617.4717.5117.2317.2717.27-0.97%3,771
Oct 7, 202617.5417.5417.4317.4417.44-0.46%5,488
Oct 6, 202617.4617.5517.4017.5217.520.63%25,181
Oct 5, 202617.4717.5117.4017.4117.410.23%7,583
Oct 2, 202617.3117.3717.2217.3717.370.87%2,745
Oct 1, 202617.4817.4817.2217.2217.22-2.10%3,198
Sep 30, 202617.4817.5917.4317.5917.590.63%21,879
Sep 29, 202617.5817.5817.4817.4817.48-0.57%1,028
Sep 28, 202617.5017.6317.5017.5817.581.38%6,807
Sep 25, 202617.3117.3417.2917.3417.340.29%1,317
Sep 24, 202617.3617.3617.1817.2917.29-0.80%7,295
Sep 23, 202617.5317.5317.3717.4317.43-0.34%3,093
Sep 22, 202617.5417.5517.4917.4917.49-0.51%575
Sep 21, 202617.4217.5917.4217.5817.580.92%1,220
Sep 18, 202617.5517.6217.4217.4217.42-0.74%10,017
Sep 17, 202617.4417.5817.4417.5517.551.33%11,820
Sep 16, 202617.4017.5117.3217.3217.32-0.35%1,076
Sep 15, 202617.5417.5417.3217.3817.38-0.74%3,925
Sep 14, 202617.4117.6017.4117.5117.51-0.11%6,478
Sep 11, 202617.2917.5317.2917.5317.531.45%7,591
Sep 10, 202617.4317.4317.1517.2817.28-1.20%10,249
Sep 9, 202617.5017.5017.4017.4917.49-0.85%4,412
Sep 8, 202617.9217.9217.6017.6417.64-1.56%18,257
Sep 7, 202617.9617.9617.8817.9217.92-0.22%10,350
Sep 4, 202618.0018.0417.9117.9617.960.22%3,127
Sep 3, 202617.7617.9317.7617.9217.920.96%2,297
Sep 2, 202617.5517.7717.5517.7517.750.74%1,987
Sep 1, 202617.7717.7817.6117.6217.62-0.96%1,405,989
Aug 31, 202617.5817.9017.5817.7917.791.19%10,557
Aug 28, 202617.4817.5817.4117.5817.580.98%8,581
Aug 27, 202617.6317.6317.4017.4117.41-0.51%8,438
Aug 26, 202617.7217.8017.5017.5017.50-1.07%10,657
Aug 25, 202617.5517.6917.5517.6917.691.26%4,280
Aug 24, 202617.4917.5317.4417.4717.47-0.63%2,079