Betashares Australian Sustainability Leaders ETF (ASX:FAIR)
Australia
· Delayed Price · Currency is AUD 18.39
+0.30 (1.66%)
Mar 10, 2026, 11:53 AM AEST
ASX:FAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.52 | 18.74 | 18.51 | 18.74 | 18.74 | 0.43% | 26,394 |
| Mar 5, 2026 | 18.68 | 18.76 | 18.60 | 18.66 | 18.66 | 1.03% | 61,573 |
| Mar 4, 2026 | 18.61 | 18.72 | 18.44 | 18.47 | 18.47 | -0.97% | 23,378 |
| Mar 3, 2026 | 18.98 | 19.00 | 18.65 | 18.65 | 18.65 | -1.95% | 30,203 |
| Mar 2, 2026 | 19.15 | 19.15 | 18.84 | 19.02 | 19.02 | -0.68% | 44,701 |
| Feb 27, 2026 | 19.10 | 19.16 | 19.03 | 19.15 | 19.15 | 0.52% | 66,509 |
| Feb 26, 2026 | 18.91 | 19.05 | 18.91 | 19.05 | 19.05 | 1.82% | 37,762 |
| Feb 25, 2026 | 18.50 | 18.74 | 18.50 | 18.71 | 18.71 | 1.35% | 189,817 |
| Feb 24, 2026 | 18.50 | 18.57 | 18.43 | 18.46 | 18.46 | -0.59% | 29,823 |
| Feb 23, 2026 | 18.88 | 18.88 | 18.54 | 18.57 | 18.57 | -1.33% | 33,840 |
| Feb 20, 2026 | 18.80 | 18.85 | 18.71 | 18.82 | 18.82 | -0.42% | 25,978 |
| Feb 19, 2026 | 19.00 | 19.00 | 18.89 | 18.90 | 18.90 | 0.48% | 39,451 |
| Feb 18, 2026 | 18.72 | 18.87 | 18.72 | 18.81 | 18.81 | 0.80% | 15,114 |
| Feb 17, 2026 | 18.59 | 18.66 | 18.58 | 18.66 | 18.66 | 0.16% | 54,366 |
| Feb 16, 2026 | 18.60 | 18.66 | 18.44 | 18.63 | 18.63 | 1.31% | 29,484 |
| Feb 13, 2026 | 18.60 | 18.60 | 18.37 | 18.39 | 18.39 | -1.97% | 481,919 |
| Feb 12, 2026 | 19.00 | 19.07 | 18.76 | 18.76 | 18.76 | -2.44% | 46,772 |
| Feb 11, 2026 | 19.30 | 19.30 | 19.07 | 19.23 | 19.23 | -0.52% | 28,245 |
| Feb 10, 2026 | 19.28 | 19.40 | 19.28 | 19.33 | 19.33 | 0.16% | 119,518 |
| Feb 9, 2026 | 19.14 | 19.32 | 19.14 | 19.30 | 19.30 | 1.53% | 54,266 |
| Feb 6, 2026 | 19.29 | 19.29 | 18.97 | 19.01 | 19.01 | -2.06% | 53,105 |
| Feb 5, 2026 | 19.40 | 19.48 | 19.40 | 19.41 | 19.41 | 0.36% | 44,674 |
| Feb 4, 2026 | 19.60 | 19.60 | 19.33 | 19.34 | 19.34 | -2.03% | 57,796 |
| Feb 3, 2026 | 19.75 | 19.84 | 19.68 | 19.74 | 19.74 | 0.46% | 33,784 |
| Feb 2, 2026 | 19.77 | 19.77 | 19.57 | 19.65 | 19.65 | -0.41% | 116,285 |
| Jan 30, 2026 | 19.92 | 19.92 | 19.73 | 19.73 | 19.73 | 0.20% | 30,455 |
| Jan 29, 2026 | 19.86 | 19.86 | 19.65 | 19.69 | 19.69 | -0.81% | 43,087 |
| Jan 28, 2026 | 20.11 | 20.11 | 19.83 | 19.85 | 19.85 | -1.10% | 32,885 |
| Jan 27, 2026 | 20.12 | 20.17 | 20.01 | 20.07 | 20.07 | 0.20% | 39,045 |
| Jan 23, 2026 | 19.85 | 20.16 | 19.85 | 20.03 | 20.03 | -0.05% | 42,421 |
| Jan 22, 2026 | 19.89 | 20.08 | 19.89 | 20.04 | 20.04 | 1.01% | 31,435 |
| Jan 21, 2026 | 19.98 | 19.98 | 19.83 | 19.84 | 19.84 | -1.15% | 49,515 |
| Jan 20, 2026 | 20.07 | 20.10 | 19.96 | 20.07 | 20.07 | -0.20% | 49,727 |
| Jan 19, 2026 | 20.24 | 20.24 | 20.05 | 20.11 | 20.11 | -0.84% | 51,694 |
| Jan 16, 2026 | 20.20 | 20.31 | 20.17 | 20.28 | 20.28 | 0.45% | 40,272 |
| Jan 15, 2026 | 20.27 | 20.28 | 20.16 | 20.19 | 20.19 | -0.20% | 23,480 |
| Jan 14, 2026 | 20.29 | 20.29 | 20.16 | 20.23 | 20.23 | -0.34% | 9,364 |
| Jan 13, 2026 | 20.33 | 20.42 | 20.29 | 20.30 | 20.30 | 0.25% | 37,167 |
| Jan 12, 2026 | 20.35 | 20.35 | 20.21 | 20.25 | 20.25 | 0.30% | 40,492 |
| Jan 9, 2026 | 20.23 | 20.36 | 20.19 | 20.19 | 20.19 | -0.15% | 9,466 |
| Jan 8, 2026 | 19.90 | 20.22 | 19.90 | 20.22 | 20.22 | 0.75% | 19,618 |
| Jan 7, 2026 | 19.90 | 20.10 | 19.90 | 20.07 | 20.07 | 0.85% | 22,231 |
| Jan 6, 2026 | 20.02 | 20.04 | 19.90 | 19.90 | 19.90 | -0.55% | 27,550 |
| Jan 5, 2026 | 20.16 | 20.16 | 19.98 | 20.01 | 20.01 | -0.74% | 23,453 |
| Jan 2, 2026 | 20.15 | 20.20 | 20.08 | 20.16 | 20.16 | -0.98% | 15,493 |
| Dec 31, 2025 | 20.41 | 20.42 | 20.35 | 20.36 | 20.07 | -0.20% | 4,568 |
| Dec 30, 2025 | 20.45 | 20.54 | 20.40 | 20.40 | 20.11 | - | 23,317 |
| Dec 29, 2025 | 20.48 | 20.51 | 20.40 | 20.40 | 20.11 | -0.34% | 17,529 |
| Dec 24, 2025 | 20.42 | 20.51 | 20.42 | 20.47 | 20.18 | -0.78% | 116,995 |
| Dec 23, 2025 | 20.49 | 20.65 | 20.49 | 20.63 | 20.34 | 1.03% | 54,597 |
| Dec 22, 2025 | 20.28 | 20.46 | 20.28 | 20.42 | 20.13 | 0.59% | 20,656 |
| Dec 19, 2025 | 20.29 | 20.35 | 20.28 | 20.30 | 20.02 | 0.64% | 79,935 |
| Dec 18, 2025 | 20.00 | 20.30 | 20.00 | 20.17 | 19.89 | -0.10% | 41,672 |
| Dec 17, 2025 | 20.23 | 20.27 | 20.13 | 20.19 | 19.91 | -0.30% | 237,076 |
| Dec 16, 2025 | 20.37 | 20.37 | 20.24 | 20.25 | 19.97 | -0.54% | 30,290 |
| Dec 15, 2025 | 20.50 | 20.50 | 20.30 | 20.36 | 20.07 | -0.39% | 285,548 |
| Dec 12, 2025 | 20.55 | 20.55 | 20.43 | 20.44 | 20.15 | 0.34% | 63,785 |
| Dec 11, 2025 | 20.64 | 20.64 | 20.35 | 20.37 | 20.08 | -0.15% | 50,634 |
| Dec 10, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.11 | -0.49% | 22,101 |
| Dec 9, 2025 | 20.62 | 20.70 | 20.50 | 20.50 | 20.21 | -0.77% | 78,958 |
| Dec 8, 2025 | 20.56 | 20.68 | 20.55 | 20.66 | 20.37 | 0.49% | 147,456 |
| Dec 5, 2025 | 20.59 | 20.66 | 20.54 | 20.56 | 20.27 | -0.15% | 32,764 |
| Dec 4, 2025 | 20.80 | 20.80 | 20.54 | 20.59 | 20.30 | -0.77% | 97,411 |
| Dec 3, 2025 | 20.84 | 20.86 | 20.72 | 20.75 | 20.46 | - | 31,400 |
| Dec 2, 2025 | 20.75 | 20.85 | 20.75 | 20.75 | 20.46 | -0.19% | 18,728 |
| Dec 1, 2025 | 21.01 | 21.03 | 20.79 | 20.79 | 20.50 | -1.24% | 21,757 |
| Nov 28, 2025 | 20.95 | 21.11 | 20.95 | 21.05 | 20.75 | 0.29% | 78,243 |
| Nov 27, 2025 | 21.05 | 21.11 | 20.99 | 20.99 | 20.70 | -0.05% | 480,234 |
| Nov 26, 2025 | 21.05 | 21.18 | 20.98 | 21.00 | 20.71 | 0.77% | 51,968 |
| Nov 25, 2025 | 20.90 | 20.91 | 20.79 | 20.84 | 20.55 | 0.19% | 26,301 |
| Nov 24, 2025 | 20.67 | 20.83 | 20.67 | 20.80 | 20.51 | 1.46% | 82,862 |
| Nov 21, 2025 | 20.52 | 20.55 | 20.39 | 20.50 | 20.21 | -0.97% | 53,061 |
| Nov 20, 2025 | 20.52 | 20.81 | 20.52 | 20.70 | 20.41 | 1.02% | 16,800 |
| Nov 19, 2025 | 20.59 | 20.60 | 20.49 | 20.49 | 20.20 | -0.53% | 38,673 |
| Nov 18, 2025 | 20.83 | 20.84 | 20.55 | 20.60 | 20.31 | -1.39% | 33,919 |
| Nov 17, 2025 | 20.82 | 20.89 | 20.73 | 20.89 | 20.60 | 0.34% | 22,222 |
| Nov 14, 2025 | 20.87 | 20.87 | 20.75 | 20.82 | 20.53 | -0.95% | 144,411 |
| Nov 13, 2025 | 21.35 | 21.35 | 20.96 | 21.02 | 20.73 | -1.36% | 57,868 |
| Nov 12, 2025 | 21.39 | 21.40 | 21.31 | 21.31 | 21.01 | -0.23% | 73,792 |
| Nov 11, 2025 | 21.28 | 21.39 | 21.28 | 21.36 | 21.06 | 0.56% | 303,805 |
| Nov 10, 2025 | 21.16 | 21.27 | 21.14 | 21.24 | 20.94 | 0.47% | 17,683 |
| Nov 7, 2025 | 21.18 | 21.29 | 21.14 | 21.14 | 20.84 | -0.28% | 17,836 |
| Nov 6, 2025 | 21.22 | 21.33 | 21.18 | 21.20 | 20.90 | 0.14% | 73,902 |
| Nov 5, 2025 | 21.33 | 21.33 | 21.07 | 21.17 | 20.87 | -0.24% | 41,456 |
| Nov 4, 2025 | 21.50 | 21.51 | 21.20 | 21.22 | 20.92 | -1.03% | 37,949 |
| Nov 3, 2025 | 21.57 | 21.57 | 21.36 | 21.44 | 21.14 | -0.60% | 147,322 |
| Oct 31, 2025 | 21.62 | 21.70 | 21.57 | 21.57 | 21.27 | - | 28,512 |
| Oct 30, 2025 | 21.70 | 21.70 | 21.52 | 21.57 | 21.27 | -0.87% | 70,877 |
| Oct 29, 2025 | 22.04 | 22.04 | 21.76 | 21.76 | 21.45 | -1.27% | 59,927 |
| Oct 28, 2025 | 22.17 | 22.17 | 21.96 | 22.04 | 21.73 | -0.05% | 20,024 |
| Oct 27, 2025 | 22.21 | 22.21 | 22.03 | 22.05 | 21.74 | - | 21,276 |
| Oct 24, 2025 | 22.05 | 22.05 | 21.98 | 22.05 | 21.74 | 0.09% | 41,898 |
| Oct 23, 2025 | 21.96 | 22.06 | 21.90 | 22.03 | 21.72 | 0.27% | 33,238 |
| Oct 22, 2025 | 22.05 | 22.05 | 21.90 | 21.97 | 21.66 | -0.41% | 18,455 |
| Oct 21, 2025 | 22.09 | 22.10 | 22.00 | 22.06 | 21.75 | 0.50% | 52,454 |
| Oct 20, 2025 | 21.99 | 22.01 | 21.89 | 21.95 | 21.64 | 0.50% | 38,070 |
| Oct 17, 2025 | 22.00 | 22.02 | 21.84 | 21.84 | 21.53 | -1.13% | 55,314 |
| Oct 16, 2025 | 21.97 | 22.15 | 21.87 | 22.09 | 21.78 | 0.78% | 50,178 |
| Oct 15, 2025 | 21.80 | 21.93 | 21.80 | 21.92 | 21.61 | 0.87% | 22,527 |
| Oct 14, 2025 | 21.80 | 21.82 | 21.55 | 21.73 | 21.43 | -0.41% | 21,838 |