Skip to main content
BetaShares S&P/ASX 200 Financials Sector ETF (ASX:QFN)
Australia flag Australia · Delayed Price · Currency is AUD
17.15
+0.08 (0.47%)
Dec 5, 2025, 3:30 PM AEST

ASX:QFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0817.1817.0417.1517.150.47%4,269
Dec 4, 202517.0017.0816.9017.0717.070.47%5,710
Dec 3, 202516.9517.0516.9516.9916.990.24%1,592
Dec 2, 202516.9617.0716.9416.9516.95-5,875
Dec 1, 202517.1117.1116.9516.9516.95-1.05%1,797,824
Nov 28, 202517.2917.2917.1317.1317.13-0.46%7,518
Nov 27, 202517.2717.3317.1917.2117.21-0.35%9,630
Nov 26, 202517.3717.3717.2717.2717.270.76%3,463
Nov 25, 202517.2917.2917.0817.1417.14-0.87%4,292
Nov 24, 202517.1217.3017.1217.2917.291.05%6,140
Nov 21, 202517.1417.1516.9517.1117.11-0.58%55,899
Nov 20, 202517.1317.2517.1317.2117.211.00%2,642
Nov 19, 202517.0917.1817.0217.0417.04-0.93%296,436
Nov 18, 202517.4817.4817.1717.2017.20-2.05%272,322
Nov 17, 202517.6017.6617.5017.5617.56-0.23%5,887
Nov 14, 202517.7817.7817.6017.6017.60-1.29%29,918
Nov 13, 202518.0218.0217.7817.8317.83-1.38%312,693
Nov 12, 202518.1818.1818.0818.0818.08-0.55%499,635
Nov 11, 202518.5018.5018.1818.1818.18-1.62%5,160
Nov 10, 202518.3618.4918.3618.4818.480.65%676
Nov 7, 202518.5518.5818.3618.3618.36-0.86%6,604
Nov 6, 202518.6718.7118.5218.5218.52-0.27%3,418
Nov 5, 202519.5019.5018.5718.5718.570.76%2,569
Nov 4, 202518.5318.5318.3918.4318.43-0.54%5,752
Nov 3, 202518.3418.5318.1918.5318.530.93%1,909
Oct 31, 202518.3318.4518.3318.3618.360.11%2,127
Oct 30, 202518.2818.3918.2818.3418.34-0.05%2,264
Oct 29, 202518.7118.7118.3318.3518.35-1.92%2,956
Oct 28, 202518.7018.7818.6618.7118.711.52%9,016
Oct 27, 202518.3318.5218.3318.4318.430.55%470
Oct 24, 202518.4318.4518.2918.3318.33-0.54%2,812
Oct 23, 202518.4718.5218.4318.4318.43-0.65%2,608
Oct 22, 202518.5318.6018.5318.5518.550.22%1,118
Oct 21, 202518.4718.6018.4318.5118.510.22%4,792
Oct 20, 202518.3918.4718.2718.4718.471.48%4,909
Oct 17, 202518.4118.4118.2018.2018.20-1.14%4,173
Oct 16, 202518.4518.6018.2618.4118.411.38%30,473
Oct 15, 202518.2818.2818.1518.1618.161.17%6,922
Oct 14, 202518.1018.1017.8517.9517.95-0.72%2,317
Oct 13, 202518.2518.2918.0818.0818.08-1.20%5,269
Oct 10, 202518.1718.3518.1718.3018.300.55%1,787
Oct 9, 202518.3018.3118.2018.2018.20-0.60%3,107
Oct 8, 202518.3518.3918.2618.3118.31-0.05%27,139
Oct 7, 202518.4018.4018.1918.3218.320.16%4,210
Oct 6, 202518.4918.4918.2918.2918.29-0.33%3,119
Oct 3, 202518.3018.3718.3018.3518.350.05%1,081
Oct 2, 202518.0918.3518.0918.3418.342.00%8,514
Oct 1, 202518.0218.0717.9417.9817.98-0.11%1,272
Sep 30, 202518.1218.1218.0018.0018.00-0.83%22,815
Sep 29, 202517.8418.1517.8418.1518.151.91%2,559
Sep 26, 202517.7717.8517.6717.8117.810.51%4,500
Sep 25, 202517.7517.7817.6717.7217.72-0.08%2,148
Sep 24, 202518.1218.1217.7317.7417.74-2.12%3,952
Sep 23, 202518.0218.2517.9918.1218.120.72%4,348
Sep 22, 202518.0818.0817.9917.9917.99-0.33%5,659
Sep 19, 202517.9518.0617.9518.0518.050.33%26,727
Sep 18, 202518.2318.2317.9917.9917.99-0.66%4,873
Sep 17, 202518.2318.2318.0918.1118.11-0.66%4,824
Sep 16, 202518.4918.4918.1718.2318.230.22%4,325
Sep 15, 202518.2018.2218.0718.1918.19-0.33%4,892
Sep 12, 202518.2118.2618.1718.2518.251.39%4,391
Sep 11, 202518.1018.1017.9718.0018.00-0.88%8,814
Sep 10, 202517.9118.1817.9118.1618.161.57%6,836
Sep 9, 202518.0018.0017.8817.8817.88-0.67%2,428
Sep 8, 202518.1218.1217.9718.0018.00-0.88%18,315
Sep 5, 202518.1018.2518.1018.1618.160.44%11,874
Sep 4, 202517.9818.0817.9818.0818.081.92%22,601
Sep 3, 202518.2218.2217.7417.7417.74-2.90%9,567
Sep 2, 202518.1018.3618.1018.2718.270.61%14,037
Sep 1, 202518.3318.3618.1518.1618.16-1.09%682
Aug 29, 202518.3418.3718.2618.3618.36-0.70%15,056
Aug 28, 202518.2418.4918.2418.4918.491.59%2,508
Aug 27, 202518.1418.2518.1418.2018.200.44%22,702
Aug 26, 202518.2918.2918.1018.1218.12-0.38%8,214
Aug 25, 202518.6318.6318.1818.1918.19-1.30%18,596
Aug 22, 202518.4018.4718.3718.4318.430.27%71,751
Aug 21, 202518.3118.4318.2618.3818.380.66%83,001
Aug 20, 202517.7118.3317.7118.2618.262.18%5,578
Aug 19, 202517.7217.8717.7217.8717.870.79%11,706
Aug 18, 202517.6617.7317.6017.7317.730.28%7,445
Aug 15, 202517.5817.7017.4817.6817.681.14%8,259
Aug 14, 202517.4017.5317.3917.4817.481.10%30,764
Aug 13, 202517.7217.7217.2217.2917.29-2.37%6,011
Aug 12, 202517.5217.7117.5217.7117.710.97%2,835
Aug 11, 202517.4517.6017.4517.5417.540.23%1,565
Aug 8, 202517.7017.7017.5017.5017.50-0.96%4,931
Aug 7, 202517.7917.7917.6517.6717.67-2,164
Aug 6, 202517.5117.7517.5117.6717.670.28%5,270
Aug 5, 202517.5317.6217.4717.6217.621.61%2,255
Aug 4, 202517.4617.4617.2817.3417.34-0.52%7,209
Aug 1, 202517.5217.5217.4117.4317.43-1.25%7,890
Jul 31, 202517.5717.6817.5017.6517.650.63%4,835
Jul 30, 202517.3517.5717.3517.5417.541.33%2,268
Jul 29, 202517.2717.3117.2017.3117.31-0.23%4,044
Jul 28, 202517.3017.3517.2217.3517.351.05%7,334
Jul 25, 202517.2817.2817.1517.1717.17-0.64%5,383
Jul 24, 202517.3917.4417.2117.2817.28-0.40%6,050
Jul 23, 202517.3417.3717.1617.3517.350.93%3,140
Jul 22, 202517.4817.4817.1517.1917.19-1.66%8,678
Jul 21, 202517.9017.9117.4517.4817.48-2.62%15,228