Betashares Ftse 100 Currency Hedged ETF (ASX:H100)
Australia
· Delayed Price · Currency is AUD 13.08
-0.41 (-3.04%)
At close: Mar 9, 2026
ASX:H100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.40 | 13.40 | 13.08 | 13.08 | 13.08 | -3.04% | 2,737 |
| Mar 6, 2026 | 13.48 | 13.49 | 13.47 | 13.49 | 13.49 | -1.39% | 3,690 |
| Mar 5, 2026 | 13.72 | 13.72 | 13.62 | 13.68 | 13.68 | 1.33% | 682 |
| Mar 4, 2026 | 13.68 | 13.68 | 13.50 | 13.50 | 13.50 | -2.53% | 3,615 |
| Mar 3, 2026 | 13.92 | 13.96 | 13.85 | 13.85 | 13.85 | -1.07% | 2,531 |
| Mar 2, 2026 | 13.99 | 14.00 | 13.92 | 14.00 | 14.00 | - | 1,665 |
| Feb 27, 2026 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | 0.29% | 8,270 |
| Feb 26, 2026 | 13.98 | 13.98 | 13.96 | 13.96 | 13.96 | 1.09% | 3,869 |
| Feb 25, 2026 | 13.81 | 13.83 | 13.81 | 13.81 | 13.81 | 0.15% | 18,903 |
| Feb 24, 2026 | 13.78 | 13.79 | 13.78 | 13.79 | 13.79 | 0.15% | 2,073 |
| Feb 23, 2026 | 13.88 | 13.88 | 13.76 | 13.77 | 13.77 | - | 5,055 |
| Feb 20, 2026 | 13.83 | 13.83 | 13.77 | 13.77 | 13.77 | -0.51% | 134 |
| Feb 19, 2026 | 13.84 | 13.84 | 13.81 | 13.84 | 13.84 | 1.69% | 1,002 |
| Feb 18, 2026 | 13.60 | 13.65 | 13.60 | 13.61 | 13.61 | 0.96% | 6,127 |
| Feb 17, 2026 | 13.54 | 13.54 | 13.48 | 13.48 | 13.48 | -0.07% | 1,763 |
| Feb 16, 2026 | 13.51 | 13.51 | 13.46 | 13.49 | 13.49 | 0.22% | 557 |
| Feb 13, 2026 | 13.49 | 13.49 | 13.45 | 13.46 | 13.46 | -0.81% | 55,625 |
| Feb 12, 2026 | 13.56 | 13.57 | 13.56 | 13.57 | 13.57 | 1.27% | 980 |
| Feb 11, 2026 | 13.36 | 13.41 | 13.36 | 13.40 | 13.40 | -0.07% | 7,146 |
| Feb 10, 2026 | 13.45 | 13.45 | 13.41 | 13.41 | 13.41 | -0.07% | 959 |
| Feb 9, 2026 | 13.43 | 13.50 | 13.42 | 13.42 | 13.42 | 1.40% | 123 |
| Feb 6, 2026 | 13.21 | 13.24 | 13.20 | 13.24 | 13.24 | -0.34% | 1,606 |
| Feb 4, 2026 | 13.32 | 13.32 | 13.28 | 13.28 | 13.28 | -0.30% | 3,000 |
| Feb 3, 2026 | 13.23 | 13.33 | 13.23 | 13.32 | 13.32 | 1.33% | 4,986 |
| Feb 2, 2026 | 13.16 | 13.21 | 13.15 | 13.15 | 13.15 | -0.11% | 4,108 |
| Jan 30, 2026 | 13.17 | 13.17 | 13.16 | 13.16 | 13.16 | - | 262 |
| Jan 29, 2026 | 13.12 | 13.16 | 13.09 | 13.16 | 13.16 | -0.38% | 1,875 |
| Jan 28, 2026 | 13.17 | 13.21 | 13.14 | 13.21 | 13.21 | 0.46% | 2,050 |
| Jan 27, 2026 | 13.13 | 13.15 | 13.11 | 13.15 | 13.15 | 0.31% | 400 |
| Jan 23, 2026 | 13.22 | 13.22 | 13.09 | 13.11 | 13.11 | -0.76% | 1,012 |
| Jan 22, 2026 | 13.21 | 13.30 | 13.18 | 13.21 | 13.21 | 1.46% | 65,625 |
| Jan 21, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.61% | 261 |
| Jan 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.30% | 740 |
| Jan 19, 2026 | 13.23 | 13.27 | 13.11 | 13.14 | 13.14 | -0.53% | 5,055 |
| Jan 16, 2026 | 13.22 | 13.29 | 13.21 | 13.21 | 13.21 | 0.08% | 954 |
| Jan 15, 2026 | 13.23 | 13.27 | 13.19 | 13.20 | 13.20 | 0.76% | 6,477 |
| Jan 14, 2026 | 13.11 | 13.11 | 13.10 | 13.10 | 13.10 | - | 225 |
| Jan 13, 2026 | 13.14 | 13.14 | 13.10 | 13.10 | 13.10 | -0.46% | 10 |
| Jan 12, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.31% | 5 |
| Jan 9, 2026 | 13.04 | 13.04 | 12.97 | 12.99 | 12.99 | 0.39% | 729 |
| Jan 8, 2026 | 13.04 | 13.04 | 12.93 | 12.94 | 12.94 | -0.99% | 350 |
| Jan 7, 2026 | 13.03 | 13.07 | 13.03 | 13.07 | 13.07 | 0.77% | 1,262 |
| Jan 6, 2026 | 12.95 | 12.97 | 12.94 | 12.97 | 12.97 | 0.70% | 4,569 |
| Jan 5, 2026 | 12.85 | 12.94 | 12.85 | 12.88 | 12.88 | 0.39% | 4,450 |
| Jan 2, 2026 | 12.99 | 12.99 | 12.77 | 12.83 | 12.83 | -1.23% | 16 |
| Dec 31, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.84 | 0.78% | 35 |
| Dec 30, 2025 | 12.91 | 12.91 | 12.85 | 12.89 | 12.74 | 0.08% | 514 |
| Dec 29, 2025 | 13.00 | 13.00 | 12.88 | 12.88 | 12.73 | 0.08% | 1,925 |
| Dec 24, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.72 | - | 37 |
| Dec 23, 2025 | 12.89 | 12.90 | 12.87 | 12.87 | 12.72 | 0.47% | 2,365 |
| Dec 19, 2025 | 12.80 | 12.82 | 12.80 | 12.81 | 12.66 | 0.39% | 1,493 |
| Dec 18, 2025 | 12.73 | 12.76 | 12.72 | 12.76 | 12.61 | 0.95% | 1,243 |
| Dec 17, 2025 | 12.73 | 12.73 | 12.62 | 12.64 | 12.49 | -0.55% | 3,834 |
| Dec 16, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.56 | 0.55% | 1,806 |
| Dec 15, 2025 | 12.63 | 12.64 | 12.61 | 12.64 | 12.49 | -0.47% | 717 |
| Dec 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 0.63% | 14 |
| Dec 11, 2025 | 12.63 | 12.63 | 12.62 | 12.62 | 12.47 | 0.64% | 89 |
| Dec 10, 2025 | 12.56 | 12.56 | 12.52 | 12.54 | 12.39 | -0.16% | 5,148 |
| Dec 9, 2025 | 12.61 | 12.61 | 12.56 | 12.56 | 12.41 | -0.32% | 918 |
| Dec 8, 2025 | 12.65 | 12.65 | 12.59 | 12.60 | 12.45 | -0.55% | 8,605 |
| Dec 5, 2025 | 12.65 | 12.67 | 12.65 | 12.67 | 12.52 | -0.16% | 414 |
| Dec 4, 2025 | 12.68 | 12.69 | 12.65 | 12.69 | 12.54 | 0.16% | 1,088 |
| Dec 3, 2025 | 12.69 | 12.69 | 12.65 | 12.67 | 12.52 | 0.08% | 597 |
| Dec 2, 2025 | 12.66 | 12.66 | 12.65 | 12.66 | 12.51 | -0.16% | 3,480 |
| Dec 1, 2025 | 12.71 | 12.71 | 12.67 | 12.68 | 12.53 | -0.16% | 2,443 |
| Nov 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 1.03% | 1 |
| Nov 26, 2025 | 12.61 | 12.61 | 12.57 | 12.57 | 12.42 | 0.72% | 716 |
| Nov 25, 2025 | 12.46 | 12.48 | 12.45 | 12.48 | 12.33 | -0.16% | 2,486 |
| Nov 24, 2025 | 12.51 | 12.53 | 12.50 | 12.50 | 12.35 | 1.13% | 167 |
| Nov 21, 2025 | 12.51 | 12.51 | 12.31 | 12.36 | 12.21 | -1.20% | 2,209 |
| Nov 20, 2025 | 12.56 | 12.58 | 12.50 | 12.51 | 12.36 | 0.40% | 6,702 |
| Nov 19, 2025 | 12.41 | 12.51 | 12.41 | 12.46 | 12.31 | -1.54% | 5,712 |
| Nov 17, 2025 | 12.69 | 12.70 | 12.64 | 12.66 | 12.51 | -0.90% | 112 |
| Nov 14, 2025 | 12.72 | 12.78 | 12.72 | 12.77 | 12.62 | -1.47% | 181 |
| Nov 13, 2025 | 12.95 | 12.96 | 12.95 | 12.96 | 12.81 | 0.93% | 74 |
| Nov 11, 2025 | 12.86 | 12.86 | 12.84 | 12.84 | 12.69 | 1.50% | 79 |
| Nov 7, 2025 | 12.70 | 12.70 | 12.65 | 12.65 | 12.50 | -0.71% | 2,770 |
| Nov 6, 2025 | 12.73 | 12.75 | 12.73 | 12.74 | 12.59 | 1.11% | 807 |
| Nov 5, 2025 | 12.74 | 12.74 | 12.60 | 12.60 | 12.45 | -0.71% | 410 |
| Nov 3, 2025 | 12.70 | 12.71 | 12.66 | 12.69 | 12.54 | -0.39% | 3,219 |
| Oct 31, 2025 | 12.78 | 12.78 | 12.74 | 12.74 | 12.59 | 0.47% | 10,946 |
| Oct 30, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.53 | 0.20% | 533 |
| Oct 29, 2025 | 12.67 | 12.69 | 12.62 | 12.66 | 12.51 | 0.44% | 1,426 |
| Oct 28, 2025 | 12.64 | 12.64 | 12.58 | 12.60 | 12.45 | -0.16% | 1,002 |
| Oct 27, 2025 | 12.65 | 12.65 | 12.62 | 12.62 | 12.47 | 2.35% | 1,380 |
| Oct 22, 2025 | 12.30 | 12.33 | 12.27 | 12.33 | 12.19 | 0.08% | 1,648 |
| Oct 21, 2025 | 12.32 | 12.36 | 12.32 | 12.32 | 12.18 | 0.41% | 286 |
| Oct 20, 2025 | 12.24 | 12.27 | 12.23 | 12.27 | 12.13 | 0.33% | 3,301 |
| Oct 17, 2025 | 12.24 | 12.25 | 12.23 | 12.23 | 12.09 | -0.65% | 627 |
| Oct 16, 2025 | 12.32 | 12.32 | 12.30 | 12.31 | 12.17 | -0.73% | 5,305 |
| Oct 15, 2025 | 12.37 | 12.40 | 12.37 | 12.40 | 12.25 | 0.49% | 2,262 |
| Oct 14, 2025 | 12.26 | 12.37 | 12.26 | 12.34 | 12.20 | 0.49% | 156 |
| Oct 13, 2025 | 12.43 | 12.43 | 12.28 | 12.28 | 12.14 | -1.21% | 731 |
| Oct 10, 2025 | 12.50 | 12.50 | 12.38 | 12.43 | 12.28 | -0.08% | 7,775 |
| Oct 9, 2025 | 12.41 | 12.44 | 12.36 | 12.44 | 12.29 | 0.16% | 1,261 |
| Oct 8, 2025 | 12.41 | 12.43 | 12.41 | 12.42 | 12.27 | 0.24% | 299 |
| Oct 7, 2025 | 12.41 | 12.41 | 12.29 | 12.39 | 12.24 | 0.32% | 659 |
| Oct 3, 2025 | 12.33 | 12.35 | 12.28 | 12.35 | 12.20 | -0.40% | 1,979 |
| Oct 2, 2025 | 12.39 | 12.40 | 12.39 | 12.40 | 12.25 | 1.22% | 1,505 |
| Oct 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.11 | 0.49% | 32 |