Skip to main content
Betashares FTSE100 ETF (ASX:F100)
Australia flag Australia · Delayed Price · Currency is AUD
14.69
+0.01 (0.07%)
Apr 29, 2026, 4:10 PM AEST

ASX:F100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.6914.7314.6414.6914.690.07%22,861
Apr 28, 202614.7314.7714.6814.6814.68-0.88%19,931
Apr 27, 202614.9314.9314.8014.8114.81-15,942
Apr 24, 202614.8514.8714.8014.8114.81-0.27%18,448
Apr 23, 202614.9514.9514.8214.8514.85-0.60%23,162
Apr 22, 202614.9414.9514.9014.9414.94-1.13%14,639
Apr 21, 202615.1015.1515.1015.1115.11-0.26%14,453
Apr 20, 202615.1915.1915.1115.1515.150.46%54,519
Apr 17, 202615.1515.1615.0815.0815.080.13%10,506
Apr 16, 202615.1515.1515.0515.0615.06-1.05%27,680
Apr 15, 202615.2515.2915.2115.2215.22-0.13%15,532
Apr 14, 202615.2315.2615.2115.2415.240.79%17,561
Apr 13, 202615.1815.1915.1115.1215.12-0.40%19,061
Apr 10, 202615.3015.3015.1715.1815.18-0.72%30,448
Apr 9, 202615.2915.3315.2515.2915.290.26%27,244
Apr 8, 202615.1915.3715.0515.2515.250.99%140,110
Apr 7, 202614.9215.1714.9215.1015.101.21%8,642
Apr 2, 202615.0615.1414.9014.9214.920.13%59,433
Apr 1, 202614.8914.9014.8314.9014.901.71%87,704
Mar 31, 202614.5514.7314.5514.6514.651.24%23,554
Mar 30, 202614.6214.6214.3814.4714.47-0.75%28,927
Mar 27, 202614.5914.6114.5014.5814.58-0.21%44,117
Mar 26, 202614.7914.7914.5914.6114.610.83%35,202
Mar 25, 202614.4014.5514.4014.4914.491.47%42,953
Mar 24, 202614.3014.3914.2214.2814.281.35%26,645
Mar 23, 202614.0914.1614.0014.0914.09-1.67%52,300
Mar 20, 202614.4814.4814.3314.3314.33-1.04%19,116
Mar 19, 202614.6514.6514.4714.4814.48-1.43%20,426
Mar 18, 202614.6414.7114.6414.6914.690.34%9,746
Mar 17, 202614.7714.7714.6014.6414.640.07%12,413
Mar 16, 202614.6314.6914.6014.6314.63-24,244
Mar 13, 202614.5114.7114.5114.6314.631.11%11,631
Mar 12, 202614.6814.6814.4314.4714.47-1.23%23,003
Mar 11, 202614.7214.7714.6414.6514.65-0.34%34,683
Mar 10, 202614.6814.7514.6614.7014.701.59%24,274
Mar 9, 202614.8014.8014.4414.4714.47-2.89%90,300
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