Skip to main content
BetaShares S&P/ASX 200 Financials Sector ETF (ASX:QFN)
Australia flag Australia · Delayed Price · Currency is AUD
17.98
-0.04 (-0.22%)
Apr 28, 2026, 3:49 PM AEST

ASX:QFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.9018.0217.8717.9817.98-0.22%27,975
Apr 27, 202618.0518.0517.9218.0218.02-0.17%10,342
Apr 24, 202618.0418.0717.9418.0518.050.22%33,068
Apr 23, 202618.1218.1217.8818.0118.01-1.04%29,568
Apr 22, 202618.5218.5218.1618.2018.20-2.10%4,711
Apr 21, 202618.6518.6518.4518.5918.59-5,695
Apr 20, 202618.5018.5918.4318.5918.59-5,631
Apr 17, 202618.6518.6518.4818.5918.59-0.59%23,510
Apr 16, 202618.9718.9918.7018.7018.70-1.11%681
Apr 15, 202619.0119.0418.9118.9118.91-0.42%14,931
Apr 14, 202619.0519.1018.8218.9918.99-0.05%8,948
Apr 13, 202618.9619.0418.9319.0019.00-0.11%27,001
Apr 10, 202618.9919.0518.8619.0219.020.48%5,385
Apr 9, 202618.7018.9318.7018.9318.931.01%2,955
Apr 8, 202618.8018.8618.7318.7418.743.02%13,150
Apr 7, 202618.2318.3918.1118.1918.192.02%15,277
Apr 2, 202617.9118.0717.8317.8317.830.11%3,648
Apr 1, 202617.7117.8117.6417.8117.810.96%16,247
Mar 31, 202617.5117.7617.4217.6417.640.92%34,455
Mar 30, 202617.8717.8717.3217.4817.48-2.35%49,119
Mar 27, 202617.9217.9617.8617.9017.90-0.56%870
Mar 26, 202618.0418.0517.9718.0018.000.22%4,491
Mar 25, 202617.8218.0917.8217.9617.960.84%41,297
Mar 24, 202618.0218.1017.7717.8117.81-1.06%58,364
Mar 23, 202617.8918.1017.6918.0018.00-1.04%13,957
Mar 20, 202618.4218.4218.1918.1918.19-0.66%33,504
Mar 19, 202618.2318.3118.2318.3118.31-0.27%44,690
Mar 18, 202618.3418.3718.2318.3618.360.11%1,253
Mar 17, 202618.3418.3518.2618.3418.340.49%152,825
Mar 16, 202617.9218.3017.9218.2518.250.55%23,379
Mar 13, 202618.1018.2618.0618.1518.151.23%6,561
Mar 12, 202618.1218.1217.8817.9317.93-1.75%3,108
Mar 11, 202618.1018.3118.1018.2518.251.16%83,422
Mar 10, 202618.0118.2017.9318.0418.041.98%7,104
Mar 9, 202617.7217.7517.4017.6917.69-2.70%98,812
Mar 6, 202618.2218.2218.1218.1818.18-0.49%57,968
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