BetaShares Global Banks ETF - Currency Hedged (ASX:BNKS)
Australia
· Delayed Price · Currency is AUD 11.42
-0.60 (-4.99%)
At close: Mar 9, 2026
ASX:BNKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.18 | 12.18 | 11.96 | 12.02 | 12.02 | -1.15% | 24,363 |
| Mar 5, 2026 | 12.12 | 12.24 | 12.09 | 12.16 | 12.16 | 1.76% | 159,164 |
| Mar 4, 2026 | 12.26 | 12.26 | 11.92 | 11.95 | 11.95 | -2.53% | 20,668 |
| Mar 3, 2026 | 12.37 | 12.37 | 12.23 | 12.26 | 12.26 | -0.33% | 71,131 |
| Mar 2, 2026 | 12.52 | 12.52 | 12.20 | 12.30 | 12.30 | -3.38% | 168,914 |
| Feb 27, 2026 | 12.78 | 12.80 | 12.69 | 12.73 | 12.73 | -0.39% | 72,126 |
| Feb 26, 2026 | 12.70 | 12.79 | 12.70 | 12.78 | 12.78 | 2.24% | 39,147 |
| Feb 25, 2026 | 12.57 | 12.57 | 12.45 | 12.50 | 12.50 | -0.56% | 39,986 |
| Feb 24, 2026 | 12.77 | 12.77 | 12.55 | 12.57 | 12.57 | -1.57% | 69,185 |
| Feb 23, 2026 | 12.87 | 12.94 | 12.73 | 12.77 | 12.77 | 0.59% | 24,528 |
| Feb 20, 2026 | 12.88 | 12.88 | 12.65 | 12.70 | 12.70 | -0.74% | 15,292 |
| Feb 19, 2026 | 12.87 | 12.95 | 12.71 | 12.79 | 12.79 | 1.59% | 18,155 |
| Feb 18, 2026 | 12.50 | 12.60 | 12.50 | 12.59 | 12.59 | 1.53% | 62,626 |
| Feb 17, 2026 | 12.42 | 12.54 | 12.40 | 12.40 | 12.40 | -0.16% | 27,045 |
| Feb 16, 2026 | 12.57 | 12.58 | 12.40 | 12.42 | 12.42 | -1.27% | 109,427 |
| Feb 13, 2026 | 12.89 | 12.89 | 12.56 | 12.58 | 12.58 | -2.56% | 118,468 |
| Feb 12, 2026 | 13.02 | 13.02 | 12.83 | 12.91 | 12.91 | -0.77% | 48,671 |
| Feb 11, 2026 | 13.08 | 13.08 | 12.95 | 13.01 | 13.01 | -0.54% | 17,610 |
| Feb 10, 2026 | 13.09 | 13.09 | 13.02 | 13.08 | 13.08 | 0.77% | 79,584 |
| Feb 9, 2026 | 12.83 | 13.10 | 12.83 | 12.98 | 12.98 | 2.29% | 35,490 |
| Feb 6, 2026 | 12.76 | 12.81 | 12.51 | 12.69 | 12.69 | -1.48% | 42,282 |
| Feb 5, 2026 | 12.98 | 12.98 | 12.80 | 12.88 | 12.88 | - | 48,740 |
| Feb 4, 2026 | 12.82 | 12.95 | 12.82 | 12.88 | 12.88 | 1.02% | 31,444 |
| Feb 3, 2026 | 12.78 | 12.88 | 12.70 | 12.75 | 12.75 | 2.99% | 45,774 |
| Feb 2, 2026 | 12.40 | 12.59 | 12.38 | 12.38 | 12.38 | -0.96% | 37,585 |
| Jan 30, 2026 | 12.50 | 12.59 | 12.48 | 12.50 | 12.50 | 0.24% | 30,372 |
| Jan 29, 2026 | 12.60 | 12.60 | 12.37 | 12.47 | 12.47 | -0.24% | 56,632 |
| Jan 28, 2026 | 12.45 | 12.53 | 12.45 | 12.50 | 12.50 | 0.40% | 194,423 |
| Jan 27, 2026 | 12.44 | 12.47 | 12.35 | 12.45 | 12.45 | - | 51,570 |
| Jan 23, 2026 | 12.40 | 12.49 | 12.40 | 12.45 | 12.45 | 0.48% | 18,827 |
| Jan 22, 2026 | 12.53 | 12.53 | 12.35 | 12.39 | 12.39 | 0.65% | 22,109 |
| Jan 21, 2026 | 12.28 | 12.32 | 12.21 | 12.31 | 12.31 | -0.89% | 43,490 |
| Jan 20, 2026 | 12.43 | 12.48 | 12.40 | 12.42 | 12.42 | -0.08% | 23,878 |
| Jan 19, 2026 | 12.52 | 12.52 | 12.40 | 12.43 | 12.43 | -0.72% | 42,140 |
| Jan 16, 2026 | 12.44 | 12.52 | 12.44 | 12.52 | 12.52 | 0.56% | 16,440 |
| Jan 15, 2026 | 12.40 | 12.45 | 12.35 | 12.45 | 12.45 | 0.24% | 31,852 |
| Jan 14, 2026 | 12.46 | 12.52 | 12.40 | 12.42 | 12.42 | -0.56% | 42,699 |
| Jan 13, 2026 | 12.54 | 12.54 | 12.41 | 12.49 | 12.49 | 0.40% | 32,732 |
| Jan 12, 2026 | 12.50 | 12.53 | 12.40 | 12.44 | 12.44 | -0.08% | 54,625 |
| Jan 9, 2026 | 12.36 | 12.46 | 12.36 | 12.45 | 12.45 | 1.06% | 17,245 |
| Jan 8, 2026 | 12.72 | 12.72 | 12.30 | 12.32 | 12.32 | -1.44% | 35,839 |
| Jan 7, 2026 | 12.75 | 12.75 | 12.45 | 12.50 | 12.50 | -0.40% | 41,717 |
| Jan 6, 2026 | 12.38 | 12.55 | 12.38 | 12.55 | 12.55 | 1.37% | 20,524 |
| Jan 5, 2026 | 12.36 | 12.48 | 12.34 | 12.38 | 12.38 | 1.39% | 27,107 |
| Jan 2, 2026 | 12.41 | 12.41 | 12.20 | 12.21 | 12.21 | -1.29% | 20,770 |
| Dec 31, 2025 | 12.38 | 12.50 | 12.32 | 12.37 | 12.26 | 0.41% | 3,219 |
| Dec 30, 2025 | 12.45 | 12.46 | 12.25 | 12.32 | 12.22 | -0.40% | 31,574 |
| Dec 29, 2025 | 12.51 | 12.51 | 12.32 | 12.37 | 12.26 | 0.41% | 41,304 |
| Dec 24, 2025 | 12.49 | 12.50 | 12.30 | 12.32 | 12.22 | 0.16% | 19,238 |
| Dec 23, 2025 | 12.28 | 12.33 | 12.27 | 12.30 | 12.20 | 0.41% | 27,351 |
| Dec 22, 2025 | 12.37 | 12.37 | 12.25 | 12.25 | 12.15 | 1.16% | 239,983 |
| Dec 19, 2025 | 12.00 | 12.11 | 12.00 | 12.11 | 12.01 | 0.75% | 28,464 |
| Dec 18, 2025 | 12.20 | 12.20 | 11.99 | 12.02 | 11.92 | - | 77,871 |
| Dec 17, 2025 | 12.07 | 12.07 | 12.00 | 12.02 | 11.92 | -0.58% | 24,610 |
| Dec 16, 2025 | 12.06 | 12.19 | 12.06 | 12.09 | 11.99 | 0.25% | 74,433 |
| Dec 15, 2025 | 12.08 | 12.14 | 12.00 | 12.06 | 11.96 | -0.33% | 172,693 |
| Dec 12, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.00 | 1.98% | 52,383 |
| Dec 11, 2025 | 11.95 | 11.95 | 11.85 | 11.87 | 11.76 | 0.81% | 54,251 |
| Dec 10, 2025 | 11.94 | 11.94 | 11.73 | 11.77 | 11.67 | -0.42% | 64,188 |
| Dec 9, 2025 | 11.86 | 11.86 | 11.73 | 11.82 | 11.72 | 0.51% | 35,090 |
| Dec 8, 2025 | 11.88 | 11.94 | 11.75 | 11.76 | 11.66 | -0.76% | 191,149 |
| Dec 5, 2025 | 11.82 | 11.89 | 11.80 | 11.85 | 11.75 | 0.68% | 24,927 |
| Dec 4, 2025 | 12.01 | 12.01 | 11.71 | 11.77 | 11.67 | -0.25% | 843,128 |
| Dec 3, 2025 | 11.67 | 11.80 | 11.67 | 11.80 | 11.70 | 1.64% | 45,092 |
| Dec 2, 2025 | 11.66 | 11.66 | 11.56 | 11.61 | 11.51 | -0.34% | 10,793 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.57 | 11.65 | 11.55 | 0.69% | 28,710 |
| Nov 28, 2025 | 11.58 | 11.61 | 11.54 | 11.57 | 11.47 | -0.17% | 26,939 |
| Nov 27, 2025 | 11.52 | 11.73 | 11.52 | 11.59 | 11.49 | 1.05% | 18,992 |
| Nov 26, 2025 | 11.32 | 11.47 | 11.32 | 11.47 | 11.37 | 2.05% | 62,947 |
| Nov 25, 2025 | 11.41 | 11.41 | 11.22 | 11.24 | 11.14 | -0.35% | 35,356 |
| Nov 24, 2025 | 11.21 | 11.30 | 11.21 | 11.28 | 11.18 | 1.26% | 19,508 |
| Nov 21, 2025 | 11.31 | 11.31 | 11.03 | 11.14 | 11.05 | -1.50% | 43,785 |
| Nov 20, 2025 | 11.18 | 11.75 | 11.18 | 11.31 | 11.21 | 1.43% | 244,725 |
| Nov 19, 2025 | 11.08 | 11.20 | 11.08 | 11.15 | 11.06 | 0.36% | 29,894 |
| Nov 18, 2025 | 11.42 | 11.42 | 11.11 | 11.11 | 11.02 | -2.54% | 49,147 |
| Nov 17, 2025 | 11.63 | 11.63 | 11.37 | 11.40 | 11.30 | -0.96% | 39,579 |
| Nov 14, 2025 | 11.65 | 11.65 | 11.46 | 11.51 | 11.41 | -1.29% | 40,807 |
| Nov 13, 2025 | 11.60 | 11.68 | 11.58 | 11.66 | 11.56 | 1.39% | 25,737 |
| Nov 12, 2025 | 12.23 | 12.23 | 11.45 | 11.50 | 11.40 | 0.61% | 26,691 |
| Nov 11, 2025 | 11.41 | 11.49 | 11.39 | 11.43 | 11.33 | 0.97% | 21,894 |
| Nov 10, 2025 | 11.27 | 11.38 | 11.27 | 11.32 | 11.22 | 0.62% | 23,455 |
| Nov 7, 2025 | 11.33 | 11.36 | 11.25 | 11.25 | 11.15 | -0.27% | 37,075 |
| Nov 6, 2025 | 11.31 | 11.40 | 11.23 | 11.28 | 11.18 | 1.08% | 13,309 |
| Nov 5, 2025 | 11.20 | 11.21 | 11.10 | 11.16 | 11.07 | -0.53% | 30,839 |
| Nov 4, 2025 | 11.26 | 11.26 | 11.17 | 11.22 | 11.12 | 0.09% | 47,423 |
| Nov 3, 2025 | 11.20 | 11.24 | 11.19 | 11.21 | 11.11 | 0.81% | 11,950 |
| Oct 31, 2025 | 11.18 | 11.18 | 11.10 | 11.12 | 11.03 | -0.09% | 10,808 |
| Oct 30, 2025 | 11.13 | 11.17 | 11.10 | 11.13 | 11.04 | 0.18% | 30,413 |
| Oct 29, 2025 | 11.10 | 11.13 | 11.09 | 11.11 | 11.02 | 1.00% | 17,591 |
| Oct 28, 2025 | 11.03 | 11.08 | 11.00 | 11.00 | 10.91 | 0.18% | 10,575 |
| Oct 27, 2025 | 10.98 | 11.08 | 10.91 | 10.98 | 10.89 | 0.92% | 32,240 |
| Oct 24, 2025 | 10.81 | 10.90 | 10.81 | 10.88 | 10.79 | 0.65% | 19,496 |
| Oct 23, 2025 | 10.77 | 10.92 | 10.77 | 10.81 | 10.72 | -0.73% | 30,476 |
| Oct 22, 2025 | 10.95 | 10.95 | 10.81 | 10.89 | 10.80 | -0.27% | 18,489 |
| Oct 21, 2025 | 10.96 | 10.97 | 10.89 | 10.92 | 10.83 | 0.92% | 21,576 |
| Oct 20, 2025 | 10.68 | 10.83 | 10.68 | 10.82 | 10.73 | 1.03% | 35,484 |
| Oct 17, 2025 | 10.90 | 10.90 | 10.71 | 10.71 | 10.62 | -1.83% | 57,131 |
| Oct 16, 2025 | 10.87 | 10.97 | 10.87 | 10.91 | 10.82 | 0.18% | 36,163 |
| Oct 15, 2025 | 10.84 | 10.96 | 10.84 | 10.89 | 10.80 | 1.21% | 51,975 |
| Oct 14, 2025 | 10.71 | 10.80 | 10.70 | 10.76 | 10.67 | 0.75% | 29,991 |