Betashares S&P 500 Equal Weight Currency Hedged ETF (ASX:HQUS)
Australia
· Delayed Price · Currency is AUD 45.91
+0.27 (0.59%)
Last updated: Dec 4, 2025, 10:04 AM AEST
ASX:HQUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.91 | 45.95 | 45.87 | 45.88 | 45.88 | -0.11% | 3,783 |
| Dec 4, 2025 | 45.91 | 45.93 | 45.83 | 45.93 | 45.93 | 0.64% | 3,252 |
| Dec 3, 2025 | 45.55 | 45.64 | 45.55 | 45.64 | 45.64 | 0.26% | 2,004 |
| Dec 2, 2025 | 45.50 | 45.60 | 45.50 | 45.52 | 45.52 | -0.24% | 2,507 |
| Dec 1, 2025 | 45.85 | 45.85 | 45.62 | 45.63 | 45.63 | - | 3,690 |
| Nov 28, 2025 | 45.65 | 45.77 | 45.63 | 45.63 | 45.63 | -0.13% | 6,632 |
| Nov 27, 2025 | 45.68 | 45.70 | 45.61 | 45.69 | 45.69 | 0.82% | 5,431 |
| Nov 26, 2025 | 45.30 | 45.40 | 45.30 | 45.32 | 45.32 | 1.41% | 26,733 |
| Nov 25, 2025 | 44.78 | 44.79 | 44.63 | 44.69 | 44.69 | 0.16% | 6,939 |
| Nov 24, 2025 | 44.63 | 44.63 | 44.56 | 44.62 | 44.62 | 1.83% | 3,667 |
| Nov 21, 2025 | 44.00 | 44.00 | 43.72 | 43.82 | 43.82 | -1.28% | 11,317 |
| Nov 20, 2025 | 44.58 | 44.62 | 44.19 | 44.39 | 44.39 | 0.18% | 17,956 |
| Nov 19, 2025 | 44.24 | 44.37 | 44.23 | 44.31 | 44.31 | 0.41% | 5,313 |
| Nov 18, 2025 | 44.72 | 44.72 | 44.07 | 44.13 | 44.13 | -1.87% | 5,686 |
| Nov 17, 2025 | 45.16 | 45.16 | 44.88 | 44.97 | 44.97 | -0.29% | 6,074 |
| Nov 14, 2025 | 45.50 | 45.50 | 45.07 | 45.10 | 45.10 | -1.14% | 12,345 |
| Nov 13, 2025 | 45.51 | 45.62 | 45.48 | 45.62 | 45.62 | 0.33% | 14,037 |
| Nov 12, 2025 | 45.51 | 45.52 | 45.41 | 45.47 | 45.47 | 0.55% | 7,550 |
| Nov 11, 2025 | 45.25 | 45.27 | 45.14 | 45.22 | 45.22 | 0.36% | 9,371 |
| Nov 10, 2025 | 45.18 | 45.18 | 45.00 | 45.06 | 45.06 | 0.76% | 11,906 |
| Nov 7, 2025 | 44.72 | 44.74 | 44.58 | 44.72 | 44.72 | -0.20% | 15,220 |
| Nov 6, 2025 | 44.89 | 44.92 | 44.80 | 44.81 | 44.81 | 0.47% | 12,239 |
| Nov 5, 2025 | 44.60 | 44.71 | 44.48 | 44.60 | 44.60 | -0.27% | 6,112 |
| Nov 4, 2025 | 44.84 | 44.97 | 44.72 | 44.72 | 44.72 | -0.84% | 9,251 |
| Nov 3, 2025 | 45.20 | 45.20 | 45.06 | 45.10 | 45.10 | 0.51% | 6,720 |
| Oct 31, 2025 | 44.99 | 45.10 | 44.86 | 44.87 | 44.87 | -0.77% | 3,145 |
| Oct 30, 2025 | 45.19 | 45.28 | 45.19 | 45.22 | 45.22 | -0.88% | 4,301 |
| Oct 29, 2025 | 45.60 | 45.64 | 45.55 | 45.62 | 45.62 | -0.91% | 8,441 |
| Oct 28, 2025 | 46.03 | 46.06 | 46.03 | 46.04 | 46.04 | -0.09% | 2,867 |
| Oct 27, 2025 | 46.15 | 46.16 | 46.04 | 46.08 | 46.08 | 0.63% | 2,783 |
| Oct 24, 2025 | 45.75 | 45.79 | 45.68 | 45.79 | 45.79 | 0.46% | 46,502 |
| Oct 23, 2025 | 45.65 | 45.65 | 45.45 | 45.58 | 45.58 | -0.55% | 2,978 |
| Oct 22, 2025 | 45.75 | 45.84 | 45.71 | 45.83 | 45.83 | 0.68% | 5,220 |
| Oct 21, 2025 | 45.55 | 45.60 | 45.52 | 45.52 | 45.52 | 0.66% | 4,860 |
| Oct 20, 2025 | 45.09 | 45.22 | 45.09 | 45.22 | 45.22 | 1.14% | 4,794 |
| Oct 17, 2025 | 44.80 | 44.87 | 44.71 | 44.71 | 44.71 | -1.39% | 6,528 |
| Oct 16, 2025 | 45.45 | 45.45 | 45.25 | 45.34 | 45.34 | -0.09% | 10,900 |
| Oct 15, 2025 | 45.28 | 45.38 | 45.21 | 45.38 | 45.38 | 1.36% | 15,186 |
| Oct 14, 2025 | 44.82 | 44.92 | 44.77 | 44.77 | 44.77 | -0.13% | 25,340 |
| Oct 13, 2025 | 44.81 | 44.88 | 44.67 | 44.83 | 44.83 | -1.52% | 4,074 |
| Oct 10, 2025 | 45.53 | 45.55 | 45.46 | 45.52 | 45.52 | -0.74% | 14,658 |
| Oct 9, 2025 | 45.90 | 45.91 | 45.73 | 45.86 | 45.86 | 0.28% | 10,767 |
| Oct 8, 2025 | 45.76 | 45.76 | 45.61 | 45.73 | 45.73 | -0.24% | 5,939 |
| Oct 7, 2025 | 45.84 | 45.86 | 45.84 | 45.84 | 45.84 | -0.48% | 3,673 |
| Oct 6, 2025 | 46.00 | 46.06 | 45.90 | 46.06 | 46.06 | 0.48% | 2,919 |
| Oct 3, 2025 | 45.81 | 45.91 | 45.79 | 45.84 | 45.84 | 0.33% | 38,772 |
| Oct 2, 2025 | 45.67 | 45.70 | 45.61 | 45.69 | 45.69 | 0.79% | 3,236 |
| Oct 1, 2025 | 45.48 | 45.49 | 45.33 | 45.33 | 45.33 | -0.04% | 10,960 |
| Sep 30, 2025 | 45.36 | 45.40 | 45.33 | 45.35 | 45.35 | 0.02% | 21,136 |
| Sep 29, 2025 | 45.29 | 45.42 | 45.29 | 45.34 | 45.34 | 1.02% | 3,946 |
| Sep 26, 2025 | 44.90 | 44.90 | 44.84 | 44.88 | 44.88 | -0.95% | 2,102 |
| Sep 25, 2025 | 45.34 | 45.35 | 45.25 | 45.31 | 45.31 | -0.22% | 5,374 |
| Sep 24, 2025 | 45.35 | 45.41 | 45.31 | 45.41 | 45.41 | 0.35% | 4,285 |
| Sep 23, 2025 | 45.25 | 45.31 | 45.25 | 45.25 | 45.25 | 0.15% | 2,284 |
| Sep 22, 2025 | 45.26 | 45.29 | 45.15 | 45.18 | 45.18 | -0.51% | 21,098 |
| Sep 19, 2025 | 45.43 | 45.45 | 45.39 | 45.41 | 45.41 | 0.60% | 5,036 |
| Sep 18, 2025 | 45.12 | 45.18 | 45.10 | 45.14 | 45.14 | 0.24% | 22,257 |
| Sep 17, 2025 | 45.10 | 45.10 | 44.97 | 45.03 | 45.03 | -0.35% | 5,961 |
| Sep 16, 2025 | 45.12 | 45.19 | 45.11 | 45.19 | 45.19 | -0.09% | 4,106 |
| Sep 15, 2025 | 45.20 | 45.25 | 45.17 | 45.23 | 45.23 | -0.53% | 4,872 |
| Sep 12, 2025 | 45.55 | 45.55 | 45.44 | 45.47 | 45.47 | 1.16% | 7,790 |
| Sep 11, 2025 | 44.94 | 44.99 | 44.90 | 44.95 | 44.95 | 0.11% | 17,907 |
| Sep 10, 2025 | 44.87 | 44.90 | 44.84 | 44.90 | 44.90 | -0.33% | 3,629 |
| Sep 9, 2025 | 45.16 | 45.16 | 45.05 | 45.05 | 45.05 | -0.16% | 3,561 |
| Sep 8, 2025 | 45.08 | 45.15 | 45.08 | 45.12 | 45.12 | 0.09% | 3,799 |
| Sep 5, 2025 | 45.05 | 45.08 | 44.99 | 45.08 | 45.08 | 0.67% | 16,447 |
| Sep 4, 2025 | 44.67 | 44.81 | 44.67 | 44.78 | 44.78 | 0.49% | 4,260 |
| Sep 3, 2025 | 44.79 | 44.79 | 44.56 | 44.56 | 44.56 | -1.11% | 8,430 |
| Sep 2, 2025 | 45.10 | 45.18 | 45.06 | 45.06 | 45.06 | -0.09% | 11,967 |
| Sep 1, 2025 | 45.27 | 45.28 | 45.09 | 45.10 | 45.10 | -0.04% | 6,836 |
| Aug 29, 2025 | 45.23 | 45.23 | 45.12 | 45.12 | 45.12 | -0.53% | 4,860 |
| Aug 28, 2025 | 45.29 | 45.36 | 45.26 | 45.36 | 45.36 | 0.60% | 4,093 |
| Aug 27, 2025 | 45.09 | 45.10 | 45.05 | 45.09 | 45.09 | 0.24% | 4,247 |
| Aug 26, 2025 | 45.11 | 45.13 | 44.96 | 44.98 | 44.98 | -0.93% | 11,750 |
| Aug 25, 2025 | 45.29 | 45.40 | 45.29 | 45.40 | 45.40 | 2.07% | 5,153 |
| Aug 22, 2025 | 44.54 | 44.58 | 44.48 | 44.48 | 44.48 | -0.18% | 5,404 |
| Aug 21, 2025 | 44.54 | 44.67 | 44.50 | 44.56 | 44.56 | -0.09% | 11,788 |
| Aug 20, 2025 | 44.74 | 44.76 | 44.59 | 44.60 | 44.60 | 0.27% | 7,183 |
| Aug 19, 2025 | 44.54 | 44.54 | 44.45 | 44.48 | 44.48 | -0.11% | 10,612 |
| Aug 18, 2025 | 44.62 | 44.62 | 44.53 | 44.53 | 44.53 | -0.47% | 564 |
| Aug 15, 2025 | 44.79 | 44.81 | 44.71 | 44.74 | 44.74 | -0.40% | 10,257 |
| Aug 14, 2025 | 44.92 | 44.95 | 44.86 | 44.92 | 44.92 | 1.42% | 21,066 |
| Aug 13, 2025 | 44.36 | 44.38 | 44.28 | 44.29 | 44.29 | 1.28% | 5,703 |
| Aug 12, 2025 | 43.82 | 43.86 | 43.73 | 43.73 | 43.73 | -0.61% | 8,220 |
| Aug 11, 2025 | 44.00 | 44.04 | 43.99 | 44.00 | 44.00 | 0.34% | 10,443 |
| Aug 8, 2025 | 44.00 | 44.00 | 43.85 | 43.85 | 43.85 | 0.02% | 6,011 |
| Aug 7, 2025 | 43.84 | 43.89 | 43.83 | 43.84 | 43.84 | -0.59% | 9,904 |
| Aug 6, 2025 | 44.01 | 44.10 | 44.01 | 44.10 | 44.10 | -0.11% | 6,636 |
| Aug 5, 2025 | 44.03 | 44.15 | 44.03 | 44.15 | 44.15 | 1.05% | 26 |
| Aug 4, 2025 | 43.57 | 43.70 | 43.57 | 43.69 | 43.69 | -0.77% | 5,703 |
| Aug 1, 2025 | 44.08 | 44.08 | 43.96 | 44.03 | 44.03 | -0.81% | 14,688 |
| Jul 31, 2025 | 44.44 | 45.26 | 44.21 | 44.39 | 44.39 | -0.92% | 29,140 |
| Jul 30, 2025 | 44.82 | 44.85 | 44.80 | 44.80 | 44.80 | -0.09% | 6,981 |
| Jul 29, 2025 | 44.83 | 44.85 | 44.77 | 44.84 | 44.84 | -0.80% | 9,728 |
| Jul 28, 2025 | 45.13 | 45.26 | 45.13 | 45.20 | 45.20 | 0.60% | 19,112 |
| Jul 25, 2025 | 44.94 | 44.99 | 44.87 | 44.93 | 44.93 | 0.07% | 1,851 |
| Jul 24, 2025 | 44.71 | 44.93 | 44.71 | 44.90 | 44.90 | 0.40% | 12,723 |
| Jul 23, 2025 | 44.75 | 44.79 | 44.65 | 44.72 | 44.72 | 1.36% | 41,569 |
| Jul 22, 2025 | 44.13 | 44.13 | 44.03 | 44.12 | 44.12 | - | 11,393 |
| Jul 21, 2025 | 44.33 | 44.33 | 44.12 | 44.12 | 44.12 | -0.47% | 2,012 |