BetaShares Global Banks ETF - Currency Hedged (ASX:BNKS)
Australia
· Delayed Price · Currency is AUD 11.85
+0.08 (0.68%)
At close: Dec 5, 2025
ASX:BNKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.82 | 11.89 | 11.80 | 11.85 | 11.85 | 0.68% | 24,927 |
| Dec 4, 2025 | 12.01 | 12.01 | 11.71 | 11.77 | 11.77 | -0.25% | 843,128 |
| Dec 3, 2025 | 11.67 | 11.80 | 11.67 | 11.80 | 11.80 | 1.64% | 45,092 |
| Dec 2, 2025 | 11.66 | 11.66 | 11.56 | 11.61 | 11.61 | -0.34% | 10,793 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.57 | 11.65 | 11.65 | 0.69% | 28,710 |
| Nov 28, 2025 | 11.58 | 11.61 | 11.54 | 11.57 | 11.57 | -0.17% | 26,939 |
| Nov 27, 2025 | 11.52 | 11.73 | 11.52 | 11.59 | 11.59 | 1.05% | 18,992 |
| Nov 26, 2025 | 11.32 | 11.47 | 11.32 | 11.47 | 11.47 | 2.05% | 62,947 |
| Nov 25, 2025 | 11.41 | 11.41 | 11.22 | 11.24 | 11.24 | -0.35% | 35,356 |
| Nov 24, 2025 | 11.21 | 11.30 | 11.21 | 11.28 | 11.28 | 1.26% | 19,508 |
| Nov 21, 2025 | 11.31 | 11.31 | 11.03 | 11.14 | 11.14 | -1.50% | 43,785 |
| Nov 20, 2025 | 11.18 | 11.75 | 11.18 | 11.31 | 11.31 | 1.43% | 244,725 |
| Nov 19, 2025 | 11.08 | 11.20 | 11.08 | 11.15 | 11.15 | 0.36% | 29,894 |
| Nov 18, 2025 | 11.42 | 11.42 | 11.11 | 11.11 | 11.11 | -2.54% | 49,147 |
| Nov 17, 2025 | 11.63 | 11.63 | 11.37 | 11.40 | 11.40 | -0.96% | 39,579 |
| Nov 14, 2025 | 11.65 | 11.65 | 11.46 | 11.51 | 11.51 | -1.29% | 40,807 |
| Nov 13, 2025 | 11.60 | 11.68 | 11.58 | 11.66 | 11.66 | 1.39% | 25,737 |
| Nov 12, 2025 | 12.23 | 12.23 | 11.45 | 11.50 | 11.50 | 0.61% | 26,691 |
| Nov 11, 2025 | 11.41 | 11.49 | 11.39 | 11.43 | 11.43 | 0.97% | 21,894 |
| Nov 10, 2025 | 11.27 | 11.38 | 11.27 | 11.32 | 11.32 | 0.62% | 23,455 |
| Nov 7, 2025 | 11.33 | 11.36 | 11.25 | 11.25 | 11.25 | -0.27% | 37,075 |
| Nov 6, 2025 | 11.31 | 11.40 | 11.23 | 11.28 | 11.28 | 1.08% | 13,309 |
| Nov 5, 2025 | 11.20 | 11.21 | 11.10 | 11.16 | 11.16 | -0.53% | 30,839 |
| Nov 4, 2025 | 11.26 | 11.26 | 11.17 | 11.22 | 11.22 | 0.09% | 47,423 |
| Nov 3, 2025 | 11.20 | 11.24 | 11.19 | 11.21 | 11.21 | 0.81% | 11,950 |
| Oct 31, 2025 | 11.18 | 11.18 | 11.10 | 11.12 | 11.12 | -0.09% | 10,808 |
| Oct 30, 2025 | 11.13 | 11.17 | 11.10 | 11.13 | 11.13 | 0.18% | 30,413 |
| Oct 29, 2025 | 11.10 | 11.13 | 11.09 | 11.11 | 11.11 | 1.00% | 17,591 |
| Oct 28, 2025 | 11.03 | 11.08 | 11.00 | 11.00 | 11.00 | 0.18% | 10,575 |
| Oct 27, 2025 | 10.98 | 11.08 | 10.91 | 10.98 | 10.98 | 0.92% | 32,240 |
| Oct 24, 2025 | 10.81 | 10.90 | 10.81 | 10.88 | 10.88 | 0.65% | 19,496 |
| Oct 23, 2025 | 10.77 | 10.92 | 10.77 | 10.81 | 10.81 | -0.73% | 30,476 |
| Oct 22, 2025 | 10.95 | 10.95 | 10.81 | 10.89 | 10.89 | -0.27% | 18,489 |
| Oct 21, 2025 | 10.96 | 10.97 | 10.89 | 10.92 | 10.92 | 0.92% | 21,576 |
| Oct 20, 2025 | 10.68 | 10.83 | 10.68 | 10.82 | 10.82 | 1.03% | 35,484 |
| Oct 17, 2025 | 10.90 | 10.90 | 10.71 | 10.71 | 10.71 | -1.83% | 57,131 |
| Oct 16, 2025 | 10.87 | 10.97 | 10.87 | 10.91 | 10.91 | 0.18% | 36,163 |
| Oct 15, 2025 | 10.84 | 10.96 | 10.84 | 10.89 | 10.89 | 1.21% | 51,975 |
| Oct 14, 2025 | 10.71 | 10.80 | 10.70 | 10.76 | 10.76 | 0.75% | 29,991 |
| Oct 13, 2025 | 10.65 | 10.75 | 10.65 | 10.68 | 10.68 | -1.39% | 100,593 |
| Oct 10, 2025 | 10.90 | 10.91 | 10.80 | 10.83 | 10.83 | -0.37% | 28,323 |
| Oct 9, 2025 | 10.96 | 10.97 | 10.86 | 10.87 | 10.87 | -0.37% | 126,651 |
| Oct 8, 2025 | 10.93 | 10.93 | 10.88 | 10.91 | 10.91 | -0.27% | 16,681 |
| Oct 7, 2025 | 11.00 | 11.00 | 10.91 | 10.94 | 10.94 | -0.82% | 19,785 |
| Oct 6, 2025 | 11.11 | 11.11 | 10.90 | 11.03 | 11.03 | 0.55% | 14,115 |
| Oct 3, 2025 | 11.04 | 11.04 | 10.92 | 10.97 | 10.97 | -0.45% | 41,233 |
| Oct 2, 2025 | 11.05 | 11.05 | 10.97 | 11.02 | 11.02 | 0.18% | 118,623 |
| Oct 1, 2025 | 11.09 | 11.09 | 11.00 | 11.00 | 11.00 | -0.63% | 23,069 |
| Sep 30, 2025 | 11.07 | 11.20 | 11.02 | 11.07 | 11.07 | -0.09% | 63,610 |
| Sep 29, 2025 | 11.08 | 11.10 | 11.06 | 11.08 | 11.08 | 0.73% | 13,126 |
| Sep 26, 2025 | 10.97 | 11.00 | 10.94 | 11.00 | 11.00 | 0.27% | 51,882 |
| Sep 25, 2025 | 11.00 | 11.01 | 10.96 | 10.97 | 10.97 | -0.27% | 26,778 |
| Sep 24, 2025 | 11.11 | 11.11 | 10.98 | 11.00 | 11.00 | -0.09% | 192,647 |
| Sep 23, 2025 | 11.15 | 11.15 | 10.98 | 11.01 | 11.01 | - | 94,336 |
| Sep 22, 2025 | 11.00 | 11.15 | 10.97 | 11.01 | 11.01 | 0.46% | 59,062 |
| Sep 19, 2025 | 10.98 | 10.98 | 10.95 | 10.96 | 10.96 | 0.46% | 12,550 |
| Sep 18, 2025 | 10.93 | 10.95 | 10.89 | 10.91 | 10.91 | 0.28% | 32,646 |
| Sep 17, 2025 | 10.92 | 10.92 | 10.84 | 10.88 | 10.88 | -0.55% | 30,798 |
| Sep 16, 2025 | 11.00 | 11.03 | 10.90 | 10.94 | 10.94 | 0.64% | 20,187 |
| Sep 15, 2025 | 11.00 | 11.00 | 10.86 | 10.87 | 10.87 | -0.28% | 25,110 |
| Sep 12, 2025 | 10.94 | 10.94 | 10.85 | 10.90 | 10.90 | 0.93% | 33,409 |
| Sep 11, 2025 | 10.90 | 10.90 | 10.78 | 10.80 | 10.80 | 0.28% | 71,719 |
| Sep 10, 2025 | 10.70 | 10.78 | 10.70 | 10.77 | 10.77 | 1.22% | 22,115 |
| Sep 9, 2025 | 10.58 | 10.67 | 10.58 | 10.64 | 10.64 | -0.09% | 43,845 |
| Sep 8, 2025 | 10.75 | 10.75 | 10.58 | 10.65 | 10.65 | -1.02% | 63,752 |
| Sep 5, 2025 | 10.70 | 10.78 | 10.70 | 10.76 | 10.76 | 1.41% | 20,366 |
| Sep 4, 2025 | 10.61 | 10.62 | 10.59 | 10.61 | 10.61 | 0.28% | 7,114 |
| Sep 3, 2025 | 10.66 | 10.66 | 10.55 | 10.58 | 10.58 | -0.75% | 17,858 |
| Sep 2, 2025 | 10.63 | 10.70 | 10.63 | 10.66 | 10.66 | - | 13,577 |
| Sep 1, 2025 | 10.69 | 10.69 | 10.64 | 10.66 | 10.66 | -0.28% | 40,151 |
| Aug 29, 2025 | 10.72 | 10.79 | 10.66 | 10.69 | 10.69 | -0.19% | 16,704 |
| Aug 28, 2025 | 10.63 | 10.71 | 10.62 | 10.71 | 10.71 | 0.56% | 18,567 |
| Aug 27, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -0.28% | 234,879 |
| Aug 26, 2025 | 10.68 | 10.69 | 10.63 | 10.68 | 10.68 | -0.09% | 19,323 |
| Aug 25, 2025 | 10.83 | 10.83 | 10.69 | 10.69 | 10.69 | 0.66% | 31,639 |
| Aug 22, 2025 | 10.59 | 10.64 | 10.59 | 10.62 | 10.62 | 0.28% | 24,239 |
| Aug 21, 2025 | 10.76 | 10.76 | 10.57 | 10.59 | 10.59 | 0.47% | 74,731 |
| Aug 20, 2025 | 10.50 | 10.56 | 10.50 | 10.54 | 10.54 | - | 28,915 |
| Aug 19, 2025 | 10.59 | 10.59 | 10.53 | 10.54 | 10.54 | -0.28% | 18,721 |
| Aug 18, 2025 | 10.65 | 10.65 | 10.53 | 10.57 | 10.57 | -0.75% | 250,771 |
| Aug 15, 2025 | 10.64 | 10.69 | 10.64 | 10.65 | 10.65 | 1.24% | 27,939 |
| Aug 14, 2025 | 11.00 | 11.00 | 10.52 | 10.52 | 10.52 | 0.19% | 15,889 |
| Aug 13, 2025 | 10.51 | 10.54 | 10.48 | 10.50 | 10.50 | 0.86% | 26,960 |
| Aug 12, 2025 | 10.36 | 10.42 | 10.36 | 10.41 | 10.41 | 0.68% | 21,573 |
| Aug 11, 2025 | 10.23 | 10.37 | 10.20 | 10.34 | 10.34 | 1.08% | 6,708 |
| Aug 8, 2025 | 10.22 | 10.27 | 10.22 | 10.23 | 10.23 | 0.10% | 14,573 |
| Aug 7, 2025 | 10.25 | 10.25 | 10.19 | 10.22 | 10.22 | 0.20% | 14,585 |
| Aug 6, 2025 | 10.18 | 10.20 | 10.15 | 10.20 | 10.20 | 0.10% | 8,165 |
| Aug 5, 2025 | 10.15 | 10.19 | 10.13 | 10.19 | 10.19 | 1.19% | 28,531 |
| Aug 4, 2025 | 10.19 | 10.19 | 10.01 | 10.07 | 10.07 | -1.37% | 22,834 |
| Aug 1, 2025 | 10.30 | 10.30 | 10.21 | 10.21 | 10.21 | -0.87% | 9,611 |
| Jul 31, 2025 | 10.35 | 10.35 | 10.27 | 10.30 | 10.30 | 0.05% | 43,162 |
| Jul 30, 2025 | 10.33 | 10.33 | 10.28 | 10.30 | 10.30 | 0.34% | 15,274 |
| Jul 29, 2025 | 10.42 | 10.44 | 10.26 | 10.26 | 10.26 | -1.06% | 35,441 |
| Jul 28, 2025 | 10.55 | 10.55 | 10.36 | 10.37 | 10.37 | 0.29% | 33,871 |
| Jul 25, 2025 | 10.33 | 10.37 | 10.31 | 10.34 | 10.34 | -0.10% | 33,179 |
| Jul 24, 2025 | 10.34 | 10.35 | 10.31 | 10.35 | 10.35 | 0.98% | 42,196 |
| Jul 23, 2025 | 10.18 | 10.25 | 10.18 | 10.25 | 10.25 | 1.59% | 11,835 |
| Jul 22, 2025 | 10.07 | 10.10 | 10.07 | 10.09 | 10.09 | 0.20% | 20,226 |
| Jul 21, 2025 | 10.10 | 10.21 | 10.04 | 10.07 | 10.07 | -0.40% | 14,375 |