Skip to main content
logo
BetaShares S&P/ASX 200 Financials Sector ETF (ASX:QFN)
Australia flag Australia · Delayed Price · Currency is AUD
18.87
+0.17 (0.91%)
Jul 28, 2026, 2:51 PM AEST

ASX:QFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202618.7218.8718.6518.8718.870.91%4,599
Jul 27, 202618.4518.7218.4518.7018.701.58%2,043
Jul 24, 202618.3318.4718.3318.4118.410.44%8,262
Jul 23, 202618.4218.4818.3318.3318.330.55%7,382
Jul 22, 202618.2218.2318.1718.2318.230.05%929
Jul 21, 202618.3318.3318.1718.2218.22-0.92%11,448
Jul 20, 202618.3018.5018.3018.3918.390.44%1,975
Jul 17, 202618.3518.4418.2818.3118.31-0.05%4,389
Jul 16, 202618.2518.3818.2518.3218.320.71%1,234
Jul 15, 202618.1518.2518.1418.1918.190.17%3,208
Jul 14, 202618.2018.2018.1018.1618.16-0.66%9,025
Jul 13, 202618.1818.2818.1818.2818.280.66%9,817
Jul 10, 202618.0918.2118.0818.1618.160.44%793
Jul 9, 202618.0818.0817.9018.0818.080.11%10,802
Jul 8, 202618.0018.0617.7418.0618.060.33%980,760
Jul 7, 202617.7818.0017.7818.0018.001.35%1,469
Jul 6, 202617.8417.8417.7217.7617.76-0.45%6,860
Jul 3, 202617.6417.8617.6417.8417.841.13%12,659
Jul 2, 202617.4617.6517.4317.6417.641.20%4,163
Jul 1, 202617.7617.7617.4317.4317.43-1.71%6,745
Jun 30, 202617.7617.9817.7617.8417.730.56%3,261
Jun 29, 202617.6817.7917.6817.7417.630.34%11,525
Jun 26, 202617.6117.7017.5917.6817.57-0.11%11,224
Jun 25, 202617.9517.9517.7017.7017.59-1.39%1,622
Jun 24, 202617.9018.0017.8117.9517.840.62%6,522
Jun 23, 202617.8417.9017.8217.8417.730.62%1,595
Jun 22, 202617.6917.7717.6417.7317.620.74%7,957
Jun 19, 202617.7017.7017.5517.6017.49-0.68%466
Jun 18, 202617.7917.7917.6617.7217.61-0.23%12,368
Jun 17, 202617.6517.7817.6317.7617.650.91%12,093
Jun 16, 202617.3017.6017.2817.6017.490.40%13,331
Jun 15, 202617.5017.6017.5017.5317.431.15%2,561
Jun 12, 202617.1617.4417.1617.3317.230.93%16,238
Jun 11, 202617.2817.2817.1017.1717.07-0.87%5,914
Jun 10, 202617.2017.3417.1217.3217.220.70%9,372
Jun 9, 202617.1817.2216.9517.2017.100.17%22,878
Jun 5, 202617.3217.3217.1117.1717.07-0.69%7,837
Jun 4, 202617.3117.3117.1617.2917.19-1.03%14,681
Jun 3, 202617.3317.4717.2517.4717.370.92%11,330
Jun 2, 202617.4017.4017.1117.3117.21-1.03%22,276
Jun 1, 202617.4517.5017.3917.4917.390.17%1,456,865
May 29, 202617.3817.5017.3817.4617.360.81%4,670
May 28, 202617.5817.5817.2517.3217.22-1.42%5,908
May 27, 202617.6317.6317.2617.5717.46-0.34%15,385
May 26, 202617.7217.7217.5017.6317.52-0.51%5,432
May 25, 202617.7517.7817.6917.7217.61-0.17%1,098
May 22, 202617.7817.8017.7017.7517.640.57%9,584
May 21, 202617.7517.7717.6117.6517.541.38%55,890
May 20, 202617.7017.7017.3817.4117.31-1.14%1,318
May 19, 202617.4017.7117.4017.6117.501.32%56,879