BetaShares Global Agriculture Companies ETF - Currency Hedged (ASX:FOOD)
Australia
· Delayed Price · Currency is AUD 7.28
0.00 (0.00%)
At close: Dec 5, 2025
ASX:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.28 | 7.28 | 7.25 | 7.28 | 7.28 | - | 17,808 |
| Dec 4, 2025 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 0.55% | 18,326 |
| Dec 3, 2025 | 7.22 | 7.25 | 7.22 | 7.24 | 7.24 | - | 6,561 |
| Dec 2, 2025 | 7.23 | 7.27 | 7.23 | 7.24 | 7.24 | 0.42% | 13,812 |
| Dec 1, 2025 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | -0.14% | 4,676 |
| Nov 28, 2025 | 7.20 | 7.22 | 7.17 | 7.22 | 7.22 | 0.28% | 14,709 |
| Nov 27, 2025 | 7.21 | 7.21 | 7.19 | 7.20 | 7.20 | -0.14% | 13,199 |
| Nov 26, 2025 | 7.05 | 7.21 | 6.95 | 7.21 | 7.21 | 2.12% | 26,292 |
| Nov 25, 2025 | 7.06 | 7.10 | 7.06 | 7.06 | 7.06 | -0.28% | 4,237 |
| Nov 24, 2025 | 6.99 | 7.13 | 6.99 | 7.08 | 7.08 | 1.58% | 6,844 |
| Nov 21, 2025 | 6.88 | 6.97 | 6.81 | 6.97 | 6.97 | -0.85% | 5,591 |
| Nov 20, 2025 | 7.10 | 7.10 | 6.99 | 7.03 | 7.03 | - | 25,714 |
| Nov 19, 2025 | 7.01 | 7.08 | 7.01 | 7.03 | 7.03 | 0.72% | 6,214 |
| Nov 18, 2025 | 7.11 | 7.11 | 6.98 | 6.98 | 6.98 | -2.24% | 19,764 |
| Nov 17, 2025 | 7.15 | 7.16 | 7.12 | 7.14 | 7.14 | -0.28% | 54,880 |
| Nov 14, 2025 | 7.21 | 7.21 | 7.16 | 7.16 | 7.16 | -0.56% | 147,806 |
| Nov 13, 2025 | 7.17 | 7.20 | 7.17 | 7.20 | 7.20 | 0.98% | 285,807 |
| Nov 12, 2025 | 7.18 | 7.18 | 7.13 | 7.13 | 7.13 | 0.56% | 291,777 |
| Nov 11, 2025 | 7.13 | 7.13 | 7.08 | 7.09 | 7.09 | - | 43,742 |
| Nov 10, 2025 | 7.03 | 7.10 | 7.03 | 7.09 | 7.09 | 1.00% | 11,820 |
| Nov 7, 2025 | 7.04 | 7.04 | 7.00 | 7.02 | 7.02 | -0.71% | 10,140 |
| Nov 6, 2025 | 7.01 | 7.08 | 7.01 | 7.07 | 7.07 | 0.86% | 10,692 |
| Nov 5, 2025 | 7.00 | 7.02 | 6.96 | 7.01 | 7.01 | - | 22,440 |
| Nov 4, 2025 | 7.00 | 7.05 | 6.98 | 7.01 | 7.01 | 0.14% | 7,230 |
| Nov 3, 2025 | 7.03 | 7.03 | 6.98 | 7.00 | 7.00 | - | 18,665 |
| Oct 31, 2025 | 7.07 | 7.07 | 6.98 | 7.00 | 7.00 | -1.13% | 27,928 |
| Oct 30, 2025 | 7.11 | 7.11 | 7.08 | 7.08 | 7.08 | -0.84% | 35,881 |
| Oct 29, 2025 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | -0.97% | 3,795 |
| Oct 28, 2025 | 7.27 | 7.27 | 7.21 | 7.21 | 7.21 | -0.96% | 9,889 |
| Oct 27, 2025 | 7.28 | 7.30 | 7.26 | 7.28 | 7.28 | 0.41% | 15,347 |
| Oct 24, 2025 | 7.22 | 7.25 | 7.21 | 7.25 | 7.25 | 0.97% | 16,025 |
| Oct 23, 2025 | 7.12 | 7.20 | 7.12 | 7.18 | 7.18 | 0.84% | 5,128 |
| Oct 22, 2025 | 7.20 | 7.20 | 7.10 | 7.12 | 7.12 | -0.97% | 8,100 |
| Oct 21, 2025 | 7.16 | 7.19 | 7.16 | 7.19 | 7.19 | 0.42% | 4,495 |
| Oct 20, 2025 | 7.12 | 7.18 | 7.12 | 7.16 | 7.16 | 1.13% | 3,978 |
| Oct 17, 2025 | 7.11 | 7.11 | 7.04 | 7.08 | 7.08 | -0.42% | 4,255 |
| Oct 16, 2025 | 7.12 | 7.15 | 7.10 | 7.11 | 7.11 | 0.28% | 21,849 |
| Oct 15, 2025 | 7.03 | 7.11 | 7.03 | 7.09 | 7.09 | 1.00% | 2,406 |
| Oct 14, 2025 | 7.04 | 7.09 | 7.02 | 7.02 | 7.02 | -0.28% | 6,592 |
| Oct 13, 2025 | 7.09 | 7.09 | 7.02 | 7.04 | 7.04 | -1.54% | 7,907 |
| Oct 10, 2025 | 7.16 | 7.16 | 7.13 | 7.15 | 7.15 | -0.56% | 1,923 |
| Oct 9, 2025 | 7.26 | 7.26 | 7.17 | 7.19 | 7.19 | -0.96% | 12,288 |
| Oct 8, 2025 | 7.20 | 7.27 | 7.20 | 7.26 | 7.26 | 0.83% | 47,342 |
| Oct 7, 2025 | 7.27 | 7.27 | 7.20 | 7.20 | 7.20 | 0.14% | 9,967 |
| Oct 6, 2025 | 7.15 | 7.25 | 7.15 | 7.19 | 7.19 | 0.56% | 17,439 |
| Oct 3, 2025 | 7.09 | 7.15 | 7.09 | 7.15 | 7.15 | 1.27% | 11,911 |
| Oct 2, 2025 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | -0.42% | 13,841 |
| Oct 1, 2025 | 7.15 | 7.15 | 7.07 | 7.09 | 7.09 | -0.70% | 4,225 |
| Sep 30, 2025 | 7.14 | 7.21 | 7.09 | 7.14 | 7.14 | -0.42% | 20,503 |
| Sep 29, 2025 | 7.16 | 7.18 | 7.15 | 7.17 | 7.17 | 0.56% | 11,966 |
| Sep 26, 2025 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | -0.83% | 8,875 |
| Sep 25, 2025 | 7.13 | 7.22 | 7.13 | 7.19 | 7.19 | 0.84% | 34,422 |
| Sep 24, 2025 | 7.20 | 7.20 | 7.11 | 7.13 | 7.13 | 0.28% | 14,861 |
| Sep 23, 2025 | 7.15 | 7.15 | 7.09 | 7.11 | 7.11 | -0.56% | 17,456 |
| Sep 22, 2025 | 7.25 | 7.25 | 7.14 | 7.15 | 7.15 | -0.14% | 4,419 |
| Sep 19, 2025 | 7.18 | 7.20 | 7.16 | 7.16 | 7.16 | - | 2,716 |
| Sep 18, 2025 | 7.17 | 7.18 | 7.16 | 7.16 | 7.16 | -0.28% | 7,820 |
| Sep 17, 2025 | 7.18 | 7.18 | 7.16 | 7.18 | 7.18 | - | 8,413 |
| Sep 16, 2025 | 7.20 | 7.20 | 7.14 | 7.18 | 7.18 | -0.28% | 8,153 |
| Sep 15, 2025 | 7.18 | 7.22 | 7.18 | 7.20 | 7.20 | -0.14% | 6,313 |
| Sep 12, 2025 | 7.10 | 7.27 | 7.10 | 7.21 | 7.21 | 0.84% | 11,067 |
| Sep 11, 2025 | 7.10 | 7.17 | 7.10 | 7.15 | 7.15 | -0.28% | 1,213 |
| Sep 10, 2025 | 7.20 | 7.20 | 7.17 | 7.17 | 7.17 | -0.69% | 5,828 |
| Sep 9, 2025 | 7.23 | 7.28 | 7.22 | 7.22 | 7.22 | -0.14% | 21,422 |
| Sep 8, 2025 | 7.22 | 7.23 | 7.20 | 7.23 | 7.23 | 0.56% | 8,042 |
| Sep 5, 2025 | 7.22 | 7.22 | 7.15 | 7.19 | 7.19 | 0.84% | 9,279 |
| Sep 4, 2025 | 7.15 | 7.15 | 7.10 | 7.13 | 7.13 | -0.28% | 2,613 |
| Sep 3, 2025 | 7.23 | 7.23 | 7.14 | 7.15 | 7.15 | -0.97% | 8,031 |
| Sep 2, 2025 | 7.28 | 7.28 | 7.18 | 7.22 | 7.22 | 0.28% | 3,112 |
| Sep 1, 2025 | 7.20 | 7.23 | 7.18 | 7.20 | 7.20 | -0.28% | 7,638 |
| Aug 29, 2025 | 7.20 | 7.27 | 7.20 | 7.22 | 7.22 | -0.69% | 7,518 |
| Aug 28, 2025 | 7.21 | 7.28 | 7.21 | 7.27 | 7.27 | 0.83% | 7,565 |
| Aug 27, 2025 | 7.28 | 7.28 | 7.21 | 7.21 | 7.21 | -0.55% | 6,934 |
| Aug 26, 2025 | 7.29 | 7.29 | 7.23 | 7.25 | 7.25 | 0.14% | 24,678 |
| Aug 25, 2025 | 7.24 | 7.29 | 7.24 | 7.24 | 7.24 | 0.84% | 7,697 |
| Aug 22, 2025 | 7.17 | 7.18 | 7.16 | 7.18 | 7.18 | 0.84% | 23,027 |
| Aug 21, 2025 | 7.11 | 7.15 | 7.11 | 7.12 | 7.12 | 0.28% | 5,455 |
| Aug 20, 2025 | 7.07 | 7.11 | 7.06 | 7.10 | 7.10 | 0.28% | 8,125 |
| Aug 19, 2025 | 7.08 | 7.09 | 7.07 | 7.08 | 7.08 | 0.43% | 1,861 |
| Aug 18, 2025 | 7.04 | 7.09 | 7.04 | 7.05 | 7.05 | 0.14% | 16,792 |
| Aug 15, 2025 | 7.10 | 7.10 | 6.90 | 7.04 | 7.04 | -0.56% | 562 |
| Aug 14, 2025 | 7.08 | 7.11 | 7.08 | 7.08 | 7.08 | 0.71% | 7,187 |
| Aug 13, 2025 | 7.05 | 7.05 | 7.02 | 7.03 | 7.03 | - | 2,204 |
| Aug 12, 2025 | 7.05 | 7.05 | 7.01 | 7.03 | 7.03 | - | 4,440 |
| Aug 11, 2025 | 7.00 | 7.03 | 6.98 | 7.03 | 7.03 | 0.64% | 22,421 |
| Aug 8, 2025 | 6.96 | 7.00 | 6.88 | 6.99 | 6.99 | 0.50% | 3,203 |
| Aug 7, 2025 | 7.05 | 7.05 | 6.92 | 6.95 | 6.95 | -1.42% | 14,888 |
| Aug 6, 2025 | 6.97 | 7.05 | 6.97 | 7.05 | 7.05 | 1.29% | 39,170 |
| Aug 5, 2025 | 6.94 | 6.98 | 6.92 | 6.96 | 6.96 | 1.02% | 26,024 |
| Aug 4, 2025 | 6.99 | 6.99 | 6.87 | 6.89 | 6.89 | -1.15% | 3,148 |
| Aug 1, 2025 | 7.00 | 7.02 | 6.97 | 6.97 | 6.97 | -0.14% | 11,319 |
| Jul 31, 2025 | 7.03 | 7.03 | 6.96 | 6.98 | 6.98 | -0.43% | 6,881 |
| Jul 30, 2025 | 7.00 | 7.04 | 7.00 | 7.01 | 7.01 | 0.29% | 3,513 |
| Jul 29, 2025 | 6.99 | 7.03 | 6.99 | 6.99 | 6.99 | -0.99% | 23,224 |
| Jul 28, 2025 | 7.07 | 7.09 | 7.04 | 7.06 | 7.06 | -0.42% | 5,669 |
| Jul 25, 2025 | 7.06 | 7.11 | 7.05 | 7.09 | 7.09 | -0.70% | 5,735 |
| Jul 24, 2025 | 7.10 | 7.21 | 7.10 | 7.14 | 7.14 | 1.28% | 12,024 |
| Jul 23, 2025 | 7.02 | 7.05 | 6.92 | 7.05 | 7.05 | 2.32% | 12,540 |
| Jul 22, 2025 | 6.80 | 6.95 | 6.80 | 6.89 | 6.89 | -0.86% | 9,573 |
| Jul 21, 2025 | 6.98 | 7.00 | 6.92 | 6.95 | 6.95 | - | 10,468 |