BetaShares S&P/ASX 200 Financials Sector ETF (ASX:QFN)
Australia
· Delayed Price · Currency is AUD 17.15
+0.08 (0.47%)
Dec 5, 2025, 3:30 PM AEST
ASX:QFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.08 | 17.18 | 17.04 | 17.15 | 17.15 | 0.47% | 4,269 |
| Dec 4, 2025 | 17.00 | 17.08 | 16.90 | 17.07 | 17.07 | 0.47% | 5,710 |
| Dec 3, 2025 | 16.95 | 17.05 | 16.95 | 16.99 | 16.99 | 0.24% | 1,592 |
| Dec 2, 2025 | 16.96 | 17.07 | 16.94 | 16.95 | 16.95 | - | 5,875 |
| Dec 1, 2025 | 17.11 | 17.11 | 16.95 | 16.95 | 16.95 | -1.05% | 1,797,824 |
| Nov 28, 2025 | 17.29 | 17.29 | 17.13 | 17.13 | 17.13 | -0.46% | 7,518 |
| Nov 27, 2025 | 17.27 | 17.33 | 17.19 | 17.21 | 17.21 | -0.35% | 9,630 |
| Nov 26, 2025 | 17.37 | 17.37 | 17.27 | 17.27 | 17.27 | 0.76% | 3,463 |
| Nov 25, 2025 | 17.29 | 17.29 | 17.08 | 17.14 | 17.14 | -0.87% | 4,292 |
| Nov 24, 2025 | 17.12 | 17.30 | 17.12 | 17.29 | 17.29 | 1.05% | 6,140 |
| Nov 21, 2025 | 17.14 | 17.15 | 16.95 | 17.11 | 17.11 | -0.58% | 55,899 |
| Nov 20, 2025 | 17.13 | 17.25 | 17.13 | 17.21 | 17.21 | 1.00% | 2,642 |
| Nov 19, 2025 | 17.09 | 17.18 | 17.02 | 17.04 | 17.04 | -0.93% | 296,436 |
| Nov 18, 2025 | 17.48 | 17.48 | 17.17 | 17.20 | 17.20 | -2.05% | 272,322 |
| Nov 17, 2025 | 17.60 | 17.66 | 17.50 | 17.56 | 17.56 | -0.23% | 5,887 |
| Nov 14, 2025 | 17.78 | 17.78 | 17.60 | 17.60 | 17.60 | -1.29% | 29,918 |
| Nov 13, 2025 | 18.02 | 18.02 | 17.78 | 17.83 | 17.83 | -1.38% | 312,693 |
| Nov 12, 2025 | 18.18 | 18.18 | 18.08 | 18.08 | 18.08 | -0.55% | 499,635 |
| Nov 11, 2025 | 18.50 | 18.50 | 18.18 | 18.18 | 18.18 | -1.62% | 5,160 |
| Nov 10, 2025 | 18.36 | 18.49 | 18.36 | 18.48 | 18.48 | 0.65% | 676 |
| Nov 7, 2025 | 18.55 | 18.58 | 18.36 | 18.36 | 18.36 | -0.86% | 6,604 |
| Nov 6, 2025 | 18.67 | 18.71 | 18.52 | 18.52 | 18.52 | -0.27% | 3,418 |
| Nov 5, 2025 | 19.50 | 19.50 | 18.57 | 18.57 | 18.57 | 0.76% | 2,569 |
| Nov 4, 2025 | 18.53 | 18.53 | 18.39 | 18.43 | 18.43 | -0.54% | 5,752 |
| Nov 3, 2025 | 18.34 | 18.53 | 18.19 | 18.53 | 18.53 | 0.93% | 1,909 |
| Oct 31, 2025 | 18.33 | 18.45 | 18.33 | 18.36 | 18.36 | 0.11% | 2,127 |
| Oct 30, 2025 | 18.28 | 18.39 | 18.28 | 18.34 | 18.34 | -0.05% | 2,264 |
| Oct 29, 2025 | 18.71 | 18.71 | 18.33 | 18.35 | 18.35 | -1.92% | 2,956 |
| Oct 28, 2025 | 18.70 | 18.78 | 18.66 | 18.71 | 18.71 | 1.52% | 9,016 |
| Oct 27, 2025 | 18.33 | 18.52 | 18.33 | 18.43 | 18.43 | 0.55% | 470 |
| Oct 24, 2025 | 18.43 | 18.45 | 18.29 | 18.33 | 18.33 | -0.54% | 2,812 |
| Oct 23, 2025 | 18.47 | 18.52 | 18.43 | 18.43 | 18.43 | -0.65% | 2,608 |
| Oct 22, 2025 | 18.53 | 18.60 | 18.53 | 18.55 | 18.55 | 0.22% | 1,118 |
| Oct 21, 2025 | 18.47 | 18.60 | 18.43 | 18.51 | 18.51 | 0.22% | 4,792 |
| Oct 20, 2025 | 18.39 | 18.47 | 18.27 | 18.47 | 18.47 | 1.48% | 4,909 |
| Oct 17, 2025 | 18.41 | 18.41 | 18.20 | 18.20 | 18.20 | -1.14% | 4,173 |
| Oct 16, 2025 | 18.45 | 18.60 | 18.26 | 18.41 | 18.41 | 1.38% | 30,473 |
| Oct 15, 2025 | 18.28 | 18.28 | 18.15 | 18.16 | 18.16 | 1.17% | 6,922 |
| Oct 14, 2025 | 18.10 | 18.10 | 17.85 | 17.95 | 17.95 | -0.72% | 2,317 |
| Oct 13, 2025 | 18.25 | 18.29 | 18.08 | 18.08 | 18.08 | -1.20% | 5,269 |
| Oct 10, 2025 | 18.17 | 18.35 | 18.17 | 18.30 | 18.30 | 0.55% | 1,787 |
| Oct 9, 2025 | 18.30 | 18.31 | 18.20 | 18.20 | 18.20 | -0.60% | 3,107 |
| Oct 8, 2025 | 18.35 | 18.39 | 18.26 | 18.31 | 18.31 | -0.05% | 27,139 |
| Oct 7, 2025 | 18.40 | 18.40 | 18.19 | 18.32 | 18.32 | 0.16% | 4,210 |
| Oct 6, 2025 | 18.49 | 18.49 | 18.29 | 18.29 | 18.29 | -0.33% | 3,119 |
| Oct 3, 2025 | 18.30 | 18.37 | 18.30 | 18.35 | 18.35 | 0.05% | 1,081 |
| Oct 2, 2025 | 18.09 | 18.35 | 18.09 | 18.34 | 18.34 | 2.00% | 8,514 |
| Oct 1, 2025 | 18.02 | 18.07 | 17.94 | 17.98 | 17.98 | -0.11% | 1,272 |
| Sep 30, 2025 | 18.12 | 18.12 | 18.00 | 18.00 | 18.00 | -0.83% | 22,815 |
| Sep 29, 2025 | 17.84 | 18.15 | 17.84 | 18.15 | 18.15 | 1.91% | 2,559 |