Skip to main content
Betashares FTSE100 ETF (ASX:F100)
Australia flag Australia · Delayed Price · Currency is AUD
14.47
-0.43 (-2.89%)
Mar 9, 2026, 3:55 PM AEST

ASX:F100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.0115.1414.8514.9014.90-0.73%32,927
Mar 5, 202614.9115.1014.9115.0115.010.47%37,737
Mar 4, 202615.1515.1514.9314.9414.94-1.52%43,212
Mar 3, 202615.4015.4015.1715.1715.17-1.49%23,145
Mar 2, 202615.5015.7415.3015.4015.40-0.45%81,422
Feb 27, 202615.3915.4715.3915.4715.470.59%25,463
Feb 26, 202615.4215.4615.3815.3815.380.39%21,192
Feb 25, 202615.3015.3715.2815.3215.320.33%24,349
Feb 24, 202615.3215.3815.2615.2715.27-0.20%22,134
Feb 23, 202615.3015.3215.2215.3015.300.26%14,054
Feb 20, 202615.3415.3415.2415.2615.26-0.52%34,771
Feb 19, 202615.3015.3715.2815.3415.341.32%37,112
Feb 18, 202615.1015.1815.1015.1415.140.46%20,673
Feb 17, 202615.1115.1215.0615.0715.07-0.07%18,864
Feb 16, 202614.9515.1514.9515.0815.080.53%32,775
Feb 13, 202615.2515.2514.9815.0015.00-0.53%14,999
Feb 12, 202615.0715.0815.0115.0815.081.14%36,477
Feb 11, 202615.0515.0514.9014.9114.91-0.93%28,542
Feb 10, 202615.1115.1115.0015.0515.05-0.27%5,422
Feb 9, 202615.1315.1315.0515.0915.090.80%26,425
Feb 6, 202615.0915.0914.9314.9714.97-1.64%53,445
Feb 5, 202615.1515.2415.1515.2215.220.93%50,266
Feb 4, 202615.1215.1215.0215.0815.08-0.26%24,346
Feb 3, 202615.2415.2415.0515.1215.121.00%52,843
Feb 2, 202614.9815.2114.9414.9714.97-95,559
Jan 30, 202614.9815.0214.9214.9714.970.60%16,994
Jan 29, 202615.0315.0314.8814.8814.88-1.33%24,440
Jan 28, 202615.1515.1515.0215.0815.080.20%16,601
Jan 27, 202615.1015.1015.0215.0515.050.53%32,964
Jan 23, 202615.0415.0414.9714.9714.97-0.66%60,591
Jan 22, 202615.1515.2315.0715.0715.07-0.13%31,165
Jan 21, 202615.2115.2215.0815.0915.09-0.79%9,225
Jan 20, 202615.2915.2915.1715.2115.21-0.46%15,879
Jan 19, 202615.3815.3815.2015.2815.28-0.13%73,437
Jan 16, 202615.3115.3115.2715.3015.30-0.58%58,507
Jan 15, 202615.2315.4115.2315.3915.390.85%48,950
Jan 14, 202615.4915.4915.2315.2615.260.07%13,757
Jan 13, 202615.2115.2515.2015.2515.250.59%17,339
Jan 12, 202615.1715.2015.1415.1615.160.40%35,081
Jan 9, 202615.1115.1715.0915.1015.100.27%15,818
Jan 8, 202615.1315.1315.0115.0615.06-0.40%15,730
Jan 7, 202615.2015.2015.1015.1215.12-0.13%13,537
Jan 6, 202615.2015.2015.1115.1415.140.46%18,455
Jan 5, 202615.0715.0714.9515.0715.070.53%649,603
Jan 2, 202615.1515.1714.9514.9914.99-0.86%8,933
Dec 31, 202515.1515.1515.1015.1214.940.40%11,206
Dec 30, 202515.1515.1515.0215.0614.880.27%4,174
Dec 29, 202515.1515.1515.0015.0214.84-0.33%90,261
Dec 24, 202515.0915.0915.0315.0714.89-0.13%164,754
Dec 23, 202515.1115.1215.0815.0914.91-0.33%6,803
Dec 22, 202515.2015.2015.1115.1414.960.87%12,733
Dec 19, 202514.9915.1414.9715.0114.830.20%23,003
Dec 18, 202514.8215.0414.8214.9814.801.08%34,611
Dec 17, 202514.8214.8914.8114.8214.64-0.13%59,333
Dec 16, 202514.8414.9414.8014.8414.660.68%21,243
Dec 15, 202514.8114.8214.6914.7414.56-0.34%13,524
Dec 12, 202514.7214.8314.7214.7914.610.68%13,064
Dec 11, 202514.6514.7414.6514.6914.510.69%20,142
Dec 10, 202514.6214.6614.5614.5914.42-0.27%128,953
Dec 9, 202514.6914.6914.6314.6314.45-0.27%24,195
Dec 8, 202514.7014.7014.6414.6714.49-0.88%19,269
Dec 5, 202514.7714.8314.7714.8014.62-0.07%18,552
Dec 4, 202514.8214.8614.8014.8114.630.41%5,805
Dec 3, 202514.8514.8514.7414.7514.57-0.34%25,113
Dec 2, 202514.8414.8414.7714.8014.62-0.07%21,252
Dec 1, 202514.8514.8514.8114.8114.63-0.20%26,060
Nov 28, 202514.8114.9214.8114.8414.66-73,837
Nov 27, 202514.9614.9614.8314.8414.660.54%11,880
Nov 26, 202514.8114.8414.7514.7614.580.89%73,431
Nov 25, 202514.7014.7014.6014.6314.45-0.27%12,118
Nov 24, 202514.3914.7414.3914.6714.491.31%29,969
Nov 21, 202514.6114.6114.4614.4814.31-0.62%108,400
Nov 20, 202514.6114.6314.5514.5714.40-0.21%87,732
Nov 19, 202514.6914.6914.5914.6014.43-0.48%20,765
Nov 18, 202514.7714.7714.6614.6714.49-0.68%21,874
Nov 17, 202514.8414.8414.7414.7714.59-0.47%28,069
Nov 14, 202514.9714.9714.8214.8414.66-0.93%15,932
Nov 13, 202515.1515.1514.9514.9814.80-0.53%22,126
Nov 12, 202515.1015.1015.0315.0614.880.47%11,919
Nov 11, 202515.0615.0614.9314.9914.811.08%17,630
Nov 10, 202514.9114.9414.8314.8314.650.07%27,024
Nov 7, 202514.9114.9114.8214.8214.640.34%18,465
Nov 6, 202514.7714.8214.7714.7714.590.89%13,793
Nov 5, 202514.6814.7014.6214.6414.46-0.20%69,038
Nov 4, 202514.8314.8314.6614.6714.49-0.41%16,790
Nov 3, 202514.7114.7814.7114.7314.55-0.20%26,548
Oct 31, 202514.7814.8214.7314.7614.580.34%65,731
Oct 30, 202514.6914.7514.6914.7114.530.20%18,398
Oct 29, 202514.8614.8614.6814.6814.50-0.88%14,625
Oct 28, 202514.8914.8914.8114.8114.63-0.27%37,069
Oct 27, 202514.8814.8914.8214.8514.670.20%27,108
Oct 24, 202514.7914.8214.7714.8214.640.54%19,817
Oct 23, 202514.7914.7914.7314.7414.560.75%12,386
Oct 22, 202514.6514.6514.5914.6314.45-0.14%39,773
Oct 21, 202514.6314.6614.6214.6514.470.34%773,679
Oct 20, 202514.6514.6514.5614.6014.43-0.41%346,452
Oct 17, 202514.7014.7014.6114.6614.48-29,878
Oct 16, 202514.6114.7114.6114.6614.48-0.07%15,604
Oct 15, 202514.7114.7114.6314.6714.490.20%43,814
Oct 14, 202514.6814.6814.5614.6414.460.76%23,255