Skip to main content
logo
BetaShares S&P/ASX 200 Financials Sector ETF (ASX:QFN)
Australia flag Australia · Delayed Price · Currency is AUD
17.72
+0.12 (0.68%)
Jun 22, 2026, 2:33 PM AEST

ASX:QFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202617.7017.7017.5517.6017.60-0.68%466
Jun 18, 202617.7917.7917.6617.7217.72-0.23%12,368
Jun 17, 202617.6517.7817.6317.7617.760.91%12,093
Jun 16, 202617.3017.6017.2817.6017.600.40%13,331
Jun 15, 202617.5017.6017.5017.5317.531.15%2,561
Jun 12, 202617.1617.4417.1617.3317.330.93%16,238
Jun 11, 202617.2817.2817.1017.1717.17-0.87%5,914
Jun 10, 202617.2017.3417.1217.3217.320.70%9,372
Jun 9, 202617.1817.2216.9517.2017.200.17%22,878
Jun 5, 202617.3217.3217.1117.1717.17-0.69%7,837
Jun 4, 202617.3117.3117.1617.2917.29-1.03%14,681
Jun 3, 202617.3317.4717.2517.4717.470.92%11,330
Jun 2, 202617.4017.4017.1117.3117.31-1.03%22,276
Jun 1, 202617.4517.5017.3917.4917.490.17%1,456,865
May 29, 202617.3817.5017.3817.4617.460.81%4,670
May 28, 202617.5817.5817.2517.3217.32-1.42%5,908
May 27, 202617.6317.6317.2617.5717.57-0.34%15,385
May 26, 202617.7217.7217.5017.6317.63-0.51%5,432
May 25, 202617.7517.7817.6917.7217.72-0.17%1,098
May 22, 202617.7817.8017.7017.7517.750.57%9,584
May 21, 202617.7517.7717.6117.6517.651.38%55,890
May 20, 202617.7017.7017.3817.4117.41-1.14%1,318
May 19, 202617.4017.7117.4017.6117.611.32%56,879
May 18, 202617.3217.3917.3217.3817.380.35%6,390
May 15, 202617.4317.5117.3217.3217.321.05%527,724
May 14, 202616.9817.1516.8317.1417.140.76%264,400
May 13, 202617.4317.4316.9317.0117.01-4.01%56,578
May 12, 202617.9817.9817.6417.7217.72-1.56%120,576
May 11, 202618.0518.0517.7618.0018.00-0.66%7,348
May 8, 202618.3018.3018.0518.1218.12-1.84%11,539
May 7, 202618.5018.5218.4518.4618.460.60%7,549
May 6, 202618.1118.3918.1118.3518.352.51%9,265
May 5, 202617.9718.0217.7817.9017.90-0.44%4,482
May 4, 202618.0618.0617.8717.9817.98-0.44%7,563
May 1, 202618.1918.1918.0018.0618.060.73%41,364
Apr 30, 202617.9918.0717.9317.9317.930.11%1,476
Apr 29, 202617.9618.0517.9017.9117.91-0.39%7,088
Apr 28, 202617.9018.0217.8717.9817.98-0.22%27,975
Apr 27, 202618.0518.0517.9218.0218.02-0.17%10,342
Apr 24, 202618.0418.0717.9418.0518.050.22%33,068
Apr 23, 202618.1218.1217.8818.0118.01-1.04%29,568
Apr 22, 202618.5218.5218.1618.2018.20-2.10%4,711
Apr 21, 202618.6518.6518.4518.5918.59-5,695
Apr 20, 202618.5018.5918.4318.5918.59-5,631
Apr 17, 202618.6518.6518.4818.5918.59-0.59%23,510
Apr 16, 202618.9718.9918.7018.7018.70-1.11%681
Apr 15, 202619.0119.0418.9118.9118.91-0.42%14,931
Apr 14, 202619.0519.1018.8218.9918.99-0.05%8,948
Apr 13, 202618.9619.0418.9319.0019.00-0.11%27,001
Apr 10, 202618.9919.0518.8619.0219.020.48%5,385