BetaShares Global Agriculture Companies ETF - Currency Hedged (ASX:FOOD)
Australia
· Delayed Price · Currency is AUD 8.25
0.00 (0.00%)
At close: Mar 6, 2026
ASX:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.25 | 8.32 | 8.19 | 8.25 | 8.25 | - | 26,330 |
| Mar 5, 2026 | 8.26 | 8.39 | 8.25 | 8.25 | 8.25 | -0.12% | 32,629 |
| Mar 4, 2026 | 8.49 | 8.50 | 8.24 | 8.26 | 8.26 | -3.73% | 97,192 |
| Mar 3, 2026 | 8.60 | 8.60 | 8.51 | 8.58 | 8.58 | -0.23% | 73,349 |
| Mar 2, 2026 | 8.56 | 8.62 | 8.48 | 8.60 | 8.60 | 0.12% | 15,936 |
| Feb 27, 2026 | 8.45 | 8.59 | 8.42 | 8.59 | 8.59 | 1.66% | 26,406 |
| Feb 26, 2026 | 8.50 | 8.54 | 8.45 | 8.45 | 8.45 | -1.17% | 20,557 |
| Feb 25, 2026 | 8.48 | 8.55 | 8.48 | 8.55 | 8.55 | 0.94% | 28,869 |
| Feb 24, 2026 | 8.47 | 8.47 | 8.43 | 8.47 | 8.47 | -0.12% | 9,885 |
| Feb 23, 2026 | 8.58 | 8.58 | 8.46 | 8.48 | 8.48 | -0.93% | 22,587 |
| Feb 20, 2026 | 8.45 | 8.59 | 8.45 | 8.56 | 8.56 | 2.27% | 25,694 |
| Feb 19, 2026 | 8.44 | 8.45 | 8.34 | 8.37 | 8.37 | -0.83% | 32,067 |
| Feb 18, 2026 | 8.43 | 8.44 | 8.37 | 8.44 | 8.44 | 0.12% | 10,747 |
| Feb 17, 2026 | 8.44 | 8.45 | 8.40 | 8.43 | 8.43 | -0.12% | 37,057 |
| Feb 16, 2026 | 8.60 | 8.61 | 8.43 | 8.44 | 8.44 | -0.59% | 34,914 |
| Feb 13, 2026 | 8.55 | 8.55 | 8.43 | 8.49 | 8.49 | -0.70% | 36,762 |
| Feb 12, 2026 | 8.49 | 8.57 | 8.49 | 8.55 | 8.55 | 1.18% | 48,904 |
| Feb 11, 2026 | 8.35 | 8.48 | 8.35 | 8.45 | 8.45 | 1.20% | 109,914 |
| Feb 10, 2026 | 8.30 | 8.44 | 8.29 | 8.35 | 8.35 | 0.97% | 37,624 |
| Feb 9, 2026 | 8.23 | 8.43 | 8.23 | 8.27 | 8.27 | 1.72% | 18,211 |
| Feb 6, 2026 | 8.21 | 8.21 | 8.05 | 8.13 | 8.13 | -0.97% | 36,806 |
| Feb 5, 2026 | 8.12 | 8.24 | 8.12 | 8.21 | 8.21 | 2.24% | 39,103 |
| Feb 4, 2026 | 7.99 | 8.08 | 7.99 | 8.03 | 8.03 | 1.13% | 39,984 |
| Feb 3, 2026 | 7.84 | 7.98 | 7.78 | 7.94 | 7.94 | 0.63% | 163,161 |
| Feb 2, 2026 | 7.86 | 7.95 | 7.85 | 7.89 | 7.89 | -0.13% | 27,775 |
| Jan 30, 2026 | 7.90 | 7.97 | 7.84 | 7.90 | 7.90 | 0.13% | 38,591 |
| Jan 29, 2026 | 7.80 | 7.91 | 7.80 | 7.89 | 7.89 | 0.25% | 31,030 |
| Jan 28, 2026 | 7.85 | 7.90 | 7.84 | 7.87 | 7.87 | 0.25% | 18,908 |
| Jan 27, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.90% | 12,296 |
| Jan 23, 2026 | 7.82 | 7.83 | 7.77 | 7.78 | 7.78 | -0.51% | 41,357 |
| Jan 22, 2026 | 7.77 | 7.86 | 7.76 | 7.82 | 7.82 | 1.56% | 42,932 |
| Jan 21, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | 0.79% | 31,959 |
| Jan 20, 2026 | 7.65 | 7.66 | 7.63 | 7.64 | 7.64 | -0.52% | 71,733 |
| Jan 19, 2026 | 7.72 | 7.72 | 7.65 | 7.68 | 7.68 | -1.29% | 33,835 |
| Jan 16, 2026 | 7.70 | 7.78 | 7.70 | 7.78 | 7.78 | 1.04% | 25,338 |
| Jan 15, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 2.53% | 312,515 |
| Jan 14, 2026 | 7.50 | 7.59 | 7.50 | 7.51 | 7.51 | 0.94% | 165,130 |
| Jan 13, 2026 | 7.41 | 7.44 | 7.39 | 7.44 | 7.44 | 0.40% | 11,959 |
| Jan 12, 2026 | 7.38 | 7.43 | 7.38 | 7.41 | 7.41 | 0.41% | 31,639 |
| Jan 9, 2026 | 7.28 | 7.39 | 7.28 | 7.38 | 7.38 | 1.23% | 23,925 |
| Jan 8, 2026 | 7.29 | 7.29 | 7.27 | 7.29 | 7.29 | -0.95% | 9,036 |
| Jan 7, 2026 | 7.30 | 7.37 | 7.30 | 7.36 | 7.36 | 0.82% | 7,194 |
| Jan 6, 2026 | 7.30 | 7.33 | 7.29 | 7.30 | 7.30 | - | 6,847 |
| Jan 5, 2026 | 7.25 | 7.32 | 7.25 | 7.30 | 7.30 | 0.83% | 5,317 |
| Jan 2, 2026 | 7.33 | 7.33 | 7.19 | 7.24 | 7.24 | -1.36% | 2,153 |
| Dec 31, 2025 | 7.33 | 7.34 | 7.31 | 7.34 | 7.26 | 0.14% | 1,631 |
| Dec 30, 2025 | 7.34 | 7.35 | 7.31 | 7.33 | 7.25 | 0.55% | 4,110 |
| Dec 29, 2025 | 7.36 | 7.40 | 7.29 | 7.29 | 7.21 | -0.14% | 17,344 |
| Dec 24, 2025 | 7.32 | 7.32 | 7.28 | 7.30 | 7.22 | -0.27% | 28,631 |
| Dec 23, 2025 | 7.31 | 7.32 | 7.25 | 7.32 | 7.24 | - | 5,155 |
| Dec 22, 2025 | 7.38 | 7.38 | 7.31 | 7.32 | 7.24 | 0.14% | 4,506 |
| Dec 19, 2025 | 7.30 | 7.31 | 7.30 | 7.31 | 7.23 | -0.27% | 2,460 |
| Dec 18, 2025 | 7.29 | 7.40 | 7.29 | 7.33 | 7.25 | 0.55% | 2,327 |
| Dec 17, 2025 | 7.15 | 7.32 | 7.15 | 7.29 | 7.21 | -0.95% | 24,379 |
| Dec 16, 2025 | 7.35 | 7.38 | 7.35 | 7.36 | 7.28 | -0.67% | 26,512 |
| Dec 15, 2025 | 7.35 | 7.41 | 7.35 | 7.41 | 7.33 | 0.82% | 42,289 |
| Dec 12, 2025 | 7.31 | 7.36 | 7.31 | 7.35 | 7.27 | 1.94% | 33,944 |
| Dec 11, 2025 | 7.23 | 7.25 | 7.20 | 7.21 | 7.14 | 1.69% | 5,081 |
| Dec 10, 2025 | 7.16 | 7.23 | 7.09 | 7.09 | 7.02 | -1.53% | 33,196 |
| Dec 9, 2025 | 7.25 | 7.25 | 7.18 | 7.20 | 7.13 | -0.69% | 3,438 |
| Dec 8, 2025 | 7.26 | 7.26 | 7.23 | 7.25 | 7.17 | -0.41% | 15,291 |
| Dec 5, 2025 | 7.28 | 7.28 | 7.25 | 7.28 | 7.20 | - | 17,808 |
| Dec 4, 2025 | 7.24 | 7.28 | 7.24 | 7.28 | 7.20 | 0.55% | 18,326 |
| Dec 3, 2025 | 7.22 | 7.25 | 7.22 | 7.24 | 7.16 | - | 6,561 |
| Dec 2, 2025 | 7.23 | 7.27 | 7.23 | 7.24 | 7.16 | 0.42% | 13,812 |
| Dec 1, 2025 | 7.23 | 7.23 | 7.21 | 7.21 | 7.14 | -0.14% | 4,676 |
| Nov 28, 2025 | 7.20 | 7.22 | 7.17 | 7.22 | 7.15 | 0.28% | 14,709 |
| Nov 27, 2025 | 7.21 | 7.21 | 7.19 | 7.20 | 7.13 | -0.14% | 13,199 |
| Nov 26, 2025 | 7.05 | 7.21 | 6.95 | 7.21 | 7.14 | 2.12% | 26,292 |
| Nov 25, 2025 | 7.06 | 7.10 | 7.06 | 7.06 | 6.99 | -0.28% | 4,237 |
| Nov 24, 2025 | 6.99 | 7.13 | 6.99 | 7.08 | 7.01 | 1.58% | 6,844 |
| Nov 21, 2025 | 6.88 | 6.97 | 6.81 | 6.97 | 6.90 | -0.85% | 5,591 |
| Nov 20, 2025 | 7.10 | 7.10 | 6.99 | 7.03 | 6.96 | - | 25,714 |
| Nov 19, 2025 | 7.01 | 7.08 | 7.01 | 7.03 | 6.96 | 0.72% | 6,214 |
| Nov 18, 2025 | 7.11 | 7.11 | 6.98 | 6.98 | 6.91 | -2.24% | 19,764 |
| Nov 17, 2025 | 7.15 | 7.16 | 7.12 | 7.14 | 7.07 | -0.28% | 54,880 |
| Nov 14, 2025 | 7.21 | 7.21 | 7.16 | 7.16 | 7.09 | -0.56% | 147,806 |
| Nov 13, 2025 | 7.17 | 7.20 | 7.17 | 7.20 | 7.13 | 0.98% | 285,807 |
| Nov 12, 2025 | 7.18 | 7.18 | 7.13 | 7.13 | 7.06 | 0.56% | 291,777 |
| Nov 11, 2025 | 7.13 | 7.13 | 7.08 | 7.09 | 7.02 | - | 43,742 |
| Nov 10, 2025 | 7.03 | 7.10 | 7.03 | 7.09 | 7.02 | 1.00% | 11,820 |
| Nov 7, 2025 | 7.04 | 7.04 | 7.00 | 7.02 | 6.95 | -0.71% | 10,140 |
| Nov 6, 2025 | 7.01 | 7.08 | 7.01 | 7.07 | 7.00 | 0.86% | 10,692 |
| Nov 5, 2025 | 7.00 | 7.02 | 6.96 | 7.01 | 6.94 | - | 22,440 |
| Nov 4, 2025 | 7.00 | 7.05 | 6.98 | 7.01 | 6.94 | 0.14% | 7,230 |
| Nov 3, 2025 | 7.03 | 7.03 | 6.98 | 7.00 | 6.93 | - | 18,665 |
| Oct 31, 2025 | 7.07 | 7.07 | 6.98 | 7.00 | 6.93 | -1.13% | 27,928 |
| Oct 30, 2025 | 7.11 | 7.11 | 7.08 | 7.08 | 7.01 | -0.84% | 35,881 |
| Oct 29, 2025 | 7.18 | 7.18 | 7.14 | 7.14 | 7.07 | -0.97% | 3,795 |
| Oct 28, 2025 | 7.27 | 7.27 | 7.21 | 7.21 | 7.14 | -0.96% | 9,889 |
| Oct 27, 2025 | 7.28 | 7.30 | 7.26 | 7.28 | 7.20 | 0.41% | 15,347 |
| Oct 24, 2025 | 7.22 | 7.25 | 7.21 | 7.25 | 7.17 | 0.97% | 16,025 |
| Oct 23, 2025 | 7.12 | 7.20 | 7.12 | 7.18 | 7.11 | 0.84% | 5,128 |
| Oct 22, 2025 | 7.20 | 7.20 | 7.10 | 7.12 | 7.05 | -0.97% | 8,100 |
| Oct 21, 2025 | 7.16 | 7.19 | 7.16 | 7.19 | 7.12 | 0.42% | 4,495 |
| Oct 20, 2025 | 7.12 | 7.18 | 7.12 | 7.16 | 7.09 | 1.13% | 3,978 |
| Oct 17, 2025 | 7.11 | 7.11 | 7.04 | 7.08 | 7.01 | -0.42% | 4,255 |
| Oct 16, 2025 | 7.12 | 7.15 | 7.10 | 7.11 | 7.04 | 0.28% | 21,849 |
| Oct 15, 2025 | 7.03 | 7.11 | 7.03 | 7.09 | 7.02 | 1.00% | 2,406 |
| Oct 14, 2025 | 7.04 | 7.09 | 7.02 | 7.02 | 6.95 | -0.28% | 6,592 |