Skip to main content
Betashares FTSE100 ETF (ASX:F100)
Australia flag Australia · Delayed Price · Currency is AUD
14.80
-0.01 (-0.07%)
At close: Dec 5, 2025

ASX:F100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7714.8314.7714.8014.80-0.07%18,552
Dec 4, 202514.8214.8614.8014.8114.810.41%5,805
Dec 3, 202514.8514.8514.7414.7514.75-0.34%25,113
Dec 2, 202514.8414.8414.7714.8014.80-0.07%17,886
Dec 1, 202514.8514.8514.8114.8114.81-0.20%26,060
Nov 28, 202514.8114.9214.8114.8414.84-73,837
Nov 27, 202514.9614.9614.8314.8414.840.54%11,880
Nov 26, 202514.8114.8414.7514.7614.760.89%73,431
Nov 25, 202514.7014.7014.6014.6314.63-0.27%12,118
Nov 24, 202514.3914.7414.3914.6714.671.31%29,969
Nov 21, 202514.6114.6114.4614.4814.48-0.62%108,400
Nov 20, 202514.6114.6314.5514.5714.57-0.21%87,732
Nov 19, 202514.6914.6914.5914.6014.60-0.48%20,765
Nov 18, 202514.7714.7714.6614.6714.67-0.68%21,874
Nov 17, 202514.8414.8414.7414.7714.77-0.47%28,069
Nov 14, 202514.9714.9714.8214.8414.84-0.93%15,932
Nov 13, 202515.1515.1514.9514.9814.98-0.53%22,126
Nov 12, 202515.1015.1015.0315.0615.060.47%11,919
Nov 11, 202515.0615.0614.9314.9914.991.08%17,630
Nov 10, 202514.9114.9414.8314.8314.830.07%27,024
Nov 7, 202514.9114.9114.8214.8214.820.34%18,465
Nov 6, 202514.7714.8214.7714.7714.770.89%13,793
Nov 5, 202514.6814.7014.6214.6414.64-0.20%69,038
Nov 4, 202514.8314.8314.6614.6714.67-0.41%16,790
Nov 3, 202514.7114.7814.7114.7314.73-0.20%26,548
Oct 31, 202514.7814.8214.7314.7614.760.34%65,731
Oct 30, 202514.6914.7514.6914.7114.710.20%18,398
Oct 29, 202514.8614.8614.6814.6814.68-0.88%14,625
Oct 28, 202514.8914.8914.8114.8114.81-0.27%37,069
Oct 27, 202514.8814.8914.8214.8514.850.20%27,108
Oct 24, 202514.7914.8214.7714.8214.820.54%19,817
Oct 23, 202514.7914.7914.7314.7414.740.75%12,386
Oct 22, 202514.6514.6514.5914.6314.63-0.14%39,773
Oct 21, 202514.6314.6614.6214.6514.650.34%773,679
Oct 20, 202514.6514.6514.5614.6014.60-0.41%346,452
Oct 17, 202514.7014.7014.6114.6614.66-29,878
Oct 16, 202514.6114.7114.6114.6614.66-0.07%15,604
Oct 15, 202514.7114.7114.6314.6714.670.20%43,814
Oct 14, 202514.6814.6814.5614.6414.640.76%23,255
Oct 13, 202514.6014.6514.5314.5314.530.21%25,102
Oct 10, 202514.5414.6314.5014.5014.50-0.28%9,188
Oct 9, 202514.7014.7014.5314.5414.54-0.48%14,477
Oct 8, 202514.5514.6314.5514.6114.610.41%19,393
Oct 7, 202514.7314.7314.5214.5514.55-0.21%9,675
Oct 6, 202514.5414.6114.5414.5814.580.55%18,645
Oct 3, 202514.5114.5314.4814.5014.50-0.28%13,573
Oct 2, 202514.5014.5814.5014.5414.541.11%71,448
Oct 1, 202514.2914.4114.2914.3814.380.84%28,760
Sep 30, 202514.3214.3214.2514.2614.26-0.70%27,996
Sep 29, 202514.3214.3914.3214.3614.361.06%17,167
Sep 26, 202514.2014.2314.1814.2114.210.14%13,786
Sep 25, 202514.3014.3014.1814.1914.190.21%22,475
Sep 24, 202514.2314.2314.1514.1614.16-0.91%27,701
Sep 23, 202514.2414.3114.2414.2914.290.78%24,741
Sep 22, 202514.2314.2314.1614.1814.18-0.70%22,479
Sep 19, 202514.3814.3814.2514.2814.280.28%19,135
Sep 18, 202514.3314.3314.2114.2414.240.49%17,736
Sep 17, 202514.1914.2014.1114.1714.17-0.63%14,697
Sep 16, 202514.3014.3014.2414.2614.26-32,240
Sep 15, 202514.2614.2614.2214.2614.26-0.14%23,977
Sep 12, 202514.2914.3114.2714.2814.280.18%15,373
Sep 11, 202514.2714.2714.2314.2614.26-0.38%25,306
Sep 10, 202514.2914.3414.2714.3114.310.35%27,898
Sep 9, 202514.2914.3114.2514.2614.26-0.21%35,299
Sep 8, 202514.3914.3914.2814.2914.29-0.42%61,792
Sep 5, 202514.3114.3514.3114.3514.350.91%21,371
Sep 4, 202514.1714.2614.1714.2214.220.92%37,873
Sep 3, 202514.1914.1914.0814.0914.09-1.67%57,135
Sep 2, 202514.3014.3614.2914.3314.330.21%35,532
Sep 1, 202514.3414.3414.2914.3014.30-0.35%16,536
Aug 29, 202514.3914.3914.3314.3514.35-0.69%18,986
Aug 28, 202514.4714.5014.4514.4514.45-0.48%46,466
Aug 27, 202514.6014.6014.4914.5214.52-0.14%42,410
Aug 26, 202514.5714.5814.5214.5414.54-0.62%35,413
Aug 25, 202514.7914.7914.5914.6314.63-0.07%42,545
Aug 22, 202514.6914.6914.6114.6414.64-0.14%18,277
Aug 21, 202514.7014.7114.6614.6614.661.24%15,317
Aug 20, 202514.3914.5014.3914.4814.480.84%31,549
Aug 19, 202514.4014.4014.3414.3614.360.07%15,615
Aug 18, 202514.3814.3814.3314.3514.35-0.83%19,332
Aug 15, 202514.4314.4814.4314.4714.471.47%11,733
Aug 14, 202514.2414.3014.2414.2614.260.25%41,694
Aug 13, 202514.2014.2514.2014.2314.230.39%30,294
Aug 12, 202514.1614.1914.1114.1714.170.71%28,320
Aug 11, 202514.1614.1614.0514.0714.07-0.07%11,866
Aug 8, 202514.1814.1814.0514.0814.08-27,713
Aug 7, 202514.1014.1014.0614.0814.08-0.14%8,639
Aug 6, 202514.1114.1114.0714.1014.10-0.14%27,400
Aug 5, 202514.0614.1214.0614.1214.121.00%8,598
Aug 4, 202514.0314.0313.9413.9813.980.07%18,125
Aug 1, 202514.0414.0413.9713.9713.97-0.50%135,916
Jul 31, 202514.1214.1214.0214.0414.04-0.07%27,852
Jul 30, 202514.0914.0914.0314.0514.050.72%41,037
Jul 29, 202513.9613.9613.9213.9513.95-0.64%22,421
Jul 28, 202514.0814.0814.0214.0414.04-0.07%19,755
Jul 25, 202514.0414.0614.0014.0514.050.50%17,950
Jul 24, 202514.0414.0413.9713.9813.980.07%11,962
Jul 23, 202514.0614.0613.9713.9713.970.43%22,417
Jul 22, 202513.8713.9413.8713.9113.910.29%32,375
Jul 21, 202513.8913.8913.8513.8713.87-0.22%13,372