Skip to main content
BetaShares S&P/ASX 200 Financials Sector ETF (ASX:QFN)
Australia flag Australia · Delayed Price · Currency is AUD
18.18
-0.09 (-0.49%)
Mar 6, 2026, 3:38 PM AEST

ASX:QFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.2218.2218.1418.17--0.55%57,606
Mar 5, 202618.3518.3518.2318.2718.271.05%7,526
Mar 4, 202618.3818.3818.0418.0818.08-1.69%2,242
Mar 3, 202618.5218.5218.3918.3918.39-0.16%23,327
Mar 2, 202618.6018.6018.2618.4218.42-3.05%1,813,411
Feb 27, 202618.8819.0018.7319.0019.000.64%94,780
Feb 26, 202618.8618.9418.8018.8818.880.43%7,334
Feb 25, 202618.8018.9418.7818.8018.800.11%8,028
Feb 24, 202618.7018.7918.5818.7818.780.03%8,659
Feb 23, 202619.0919.1018.7818.7818.78-1.08%2,701
Feb 20, 202618.8819.0218.8718.9818.980.58%1,365
Feb 19, 202618.7519.0018.7518.8718.870.96%7,821
Feb 18, 202618.6518.7618.6218.6918.691.30%8,413
Feb 17, 202618.4518.4818.4018.4518.45-7,129
Feb 16, 202618.4818.4818.3418.4518.45-0.16%9,328
Feb 13, 202618.5418.6818.3918.4818.48-0.27%5,472
Feb 12, 202618.0018.6318.0018.5318.532.26%11,285
Feb 11, 202617.8018.1817.8018.1218.123.66%70,386
Feb 10, 202617.7317.7317.4517.4817.48-1.35%5,669
Feb 9, 202617.6717.7317.6217.7217.721.84%1,909
Feb 6, 202617.5617.5717.4017.4017.40-1.69%8,610
Feb 5, 202617.5217.7017.5217.7017.701.03%17,663
Feb 4, 202617.2317.5717.0817.5217.521.45%5,217
Feb 3, 202617.3217.4217.2717.2717.270.41%7,285
Feb 2, 202617.2617.3417.1717.2017.20-0.23%9,263
Jan 30, 202617.1617.2517.1217.2417.241.00%7,464
Jan 29, 202617.1017.1217.0517.0717.07-0.18%3,209
Jan 28, 202617.1917.2117.1017.1017.10-0.81%2,032
Jan 27, 202617.0317.2617.0317.2417.241.23%3,170
Jan 23, 202617.1017.1016.9917.0317.03-0.64%764
Jan 22, 202617.0017.1416.9917.1417.141.78%1,679
Jan 21, 202617.0317.0316.8116.8416.84-1.29%1,610
Jan 20, 202617.2917.2917.0617.0617.06-1.16%1,625
Jan 19, 202617.4617.4617.2417.2617.26-0.75%2,273
Jan 16, 202617.1917.4217.1917.3917.391.05%1,363
Jan 15, 202617.0917.2217.0517.2117.210.53%3,284
Jan 14, 202617.2617.2616.9517.1217.12-0.98%2,094
Jan 13, 202617.1417.3017.1417.2917.290.88%5,167
Jan 12, 202617.0217.2017.0217.1417.140.71%9,148
Jan 9, 202617.1417.1516.9817.0217.02-0.47%5,762
Jan 8, 202617.0317.1016.9917.1017.100.41%2,135
Jan 7, 202617.2017.2017.0117.0317.03-1.28%412,343
Jan 6, 202617.4917.4917.1817.2517.25-1.37%6,239
Jan 5, 202617.5317.5317.4417.4917.49-0.11%888
Jan 2, 202617.5217.5217.4517.5117.51-0.79%367
Dec 31, 202517.7017.7017.6517.6517.37-0.68%66
Dec 30, 202517.7217.8917.7217.7717.490.17%4,693
Dec 29, 202517.7417.7517.7417.7417.46-9,995
Dec 24, 202517.7217.7517.6817.7417.46-0.67%8,561
Dec 23, 202517.6617.8617.6317.8617.581.42%1,117
Dec 22, 202517.5517.6717.5517.6117.340.34%5,008
Dec 19, 202517.3417.5717.3417.5517.281.09%11,352
Dec 18, 202517.3117.3917.3017.3617.090.29%49,711
Dec 17, 202517.3517.4017.2917.3117.04-0.29%534,790
Dec 16, 202517.4017.5617.3617.3617.09-0.57%7,078
Dec 15, 202517.4417.4917.4017.4617.190.06%5,858
Dec 12, 202517.3017.5117.2917.4517.181.51%4,837
Dec 11, 202517.3017.3017.1617.1916.920.06%41,243
Dec 10, 202517.2017.2617.1217.1816.91-0.12%4,480
Dec 9, 202517.2117.2617.1517.2016.930.06%5,369
Dec 8, 202517.1517.2217.1517.1916.920.23%2,368
Dec 5, 202517.0817.1817.0417.1516.880.47%4,269
Dec 4, 202517.0017.0816.9017.0716.800.47%5,710
Dec 3, 202516.9517.0516.9516.9916.730.24%1,592
Dec 2, 202516.9617.0716.9416.9516.69-5,875
Dec 1, 202517.1117.1116.9516.9516.69-1.05%1,797,824
Nov 28, 202517.2917.2917.1317.1316.86-0.46%7,518
Nov 27, 202517.2717.3317.1917.2116.94-0.35%9,630
Nov 26, 202517.3717.3717.2717.2717.000.76%3,463
Nov 25, 202517.2917.2917.0817.1416.87-0.87%4,292
Nov 24, 202517.1217.3017.1217.2917.021.05%6,140
Nov 21, 202517.1417.1516.9517.1116.84-0.58%55,899
Nov 20, 202517.1317.2517.1317.2116.941.00%2,642
Nov 19, 202517.0917.1817.0217.0416.77-0.93%296,436
Nov 18, 202517.4817.4817.1717.2016.93-2.05%272,322
Nov 17, 202517.6017.6617.5017.5617.29-0.23%5,887
Nov 14, 202517.7817.7817.6017.6017.33-1.29%29,918
Nov 13, 202518.0218.0217.7817.8317.55-1.38%312,693
Nov 12, 202518.1818.1818.0818.0817.80-0.55%499,635
Nov 11, 202518.5018.5018.1818.1817.90-1.62%5,160
Nov 10, 202518.3618.4918.3618.4818.190.65%676
Nov 7, 202518.5518.5818.3618.3618.07-0.86%6,604
Nov 6, 202518.6718.7118.5218.5218.23-0.27%3,418
Nov 5, 202519.5019.5018.5718.5718.280.76%2,569
Nov 4, 202518.5318.5318.3918.4318.14-0.54%5,752
Nov 3, 202518.3418.5318.1918.5318.240.93%1,909
Oct 31, 202518.3318.4518.3318.3618.070.11%2,127
Oct 30, 202518.2818.3918.2818.3418.05-0.05%2,264
Oct 29, 202518.7118.7118.3318.3518.06-1.92%2,956
Oct 28, 202518.7018.7818.6618.7118.421.52%9,016
Oct 27, 202518.3318.5218.3318.4318.140.55%470
Oct 24, 202518.4318.4518.2918.3318.04-0.54%2,812
Oct 23, 202518.4718.5218.4318.4318.14-0.65%2,608
Oct 22, 202518.5318.6018.5318.5518.260.22%1,118
Oct 21, 202518.4718.6018.4318.5118.220.22%4,792
Oct 20, 202518.3918.4718.2718.4718.181.48%4,909
Oct 17, 202518.4118.4118.2018.2017.92-1.14%4,173
Oct 16, 202518.4518.6018.2618.4118.121.38%30,473
Oct 15, 202518.2818.2818.1518.1617.881.17%6,922
Oct 14, 202518.1018.1017.8517.9517.67-0.72%2,317