Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Jun-10 10:19:35 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(QFN) BETASHARES S&P/ASX 200 FINANCIALS SECTOR ETF Daily Prices Page 2...

     Prev Section TOC    Company Info for QFN    Limits Next Section


Company Details for (QFN) BETASHARES S&P/ASX 200 FINANCIALS SECTOR ETF

Listing Code QFN
Listing Name BETASHARES S&P/ASX 200 FINANCIALS SECTOR ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 6th June 2025
Latest price with VOLUME for QFN .. Friday 1st November 2024

QFN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 6.4 1 0.0
MAX 17.87 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for QFN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

225 Days for (QFN) BETASHARES S&P/ASX 200 FINANCIALS SECTOR ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Jul-17 Wed 14.81 ### 14.81 ### ### ### 0.0
2024-Jul-16 Tue 14.79 14.82 ### ### 1,652 12,241 ### ### 0.0
2024-Jul-15 Mon 14.76 14.79 14.7 14.71 19,683 290,225 ### ### ###
2024-Jul-12 Fri 14.57 ### 14.57 ### 422 3,074 ### ### 0.0
2024-Jul-11 Thu ### ### 14.5 14.5 19,725 ### 29.5 29.5 1.0
2024-Jul-10 Wed ### 14.43 ### 14.41 72.2 72.2 ###
2024-Jul-09 Tue 14.26 ### 14.26 ### ### ### 0.0
2024-Jul-08 Mon 14.22 14.26 14.2 14.22 11,146 ### 71.3 71.3 1.0
2024-Jul-05 Fri 14.27 14.27 14.23 14.23 ### ### ###
2024-Jul-04 Thu 14.21 ### 14.21 ### 74.8 74.8 0.0
2024-Jul-03 Wed 14.23 14.23 ### ### 576 ### ### ### 0.0
2024-Jul-02 Tue 14.24 14.24 ### 14.22 35.6 35.6 1.0
2024-Jul-01 Mon 14.25 14.25 14.23 14.24 35.8 35.8 1.0
2024-Jun-28 Fri 14.48 14.48 14.42 14.42 7,258 104,878 31.5 31.5 ###
2024-Jun-27 Thu 14.22 ### ### ### 22,983 0 67.2 67.2 0.0
2024-Jun-26 Wed 14.5 14.51 14.42 14.43 583,021 ### 34.0 34.0 ###
2024-Jun-25 Tue 14.5 14.53 14.47 14.53 65.2 65.2 1.0
2024-Jun-24 Mon 14.44 14.48 ### ### 47.1 47.1 0.0
2024-Jun-21 Fri 14.46 14.46 14.44 14.44 35.5 35.5 ###
2024-Jun-20 Thu ### 14.43 ### 14.41 ### ### ###
2024-Jun-19 Wed 14.42 14.42 ### ### 33.5 33.5 0.0
2024-Jun-18 Tue 14.25 14.42 14.25 14.42 ### ### ###
2024-Jun-17 Mon ### 14.21 ### ### 74.5 74.5 0.0
2024-Jun-14 Fri 14.23 14.23 ### ### ### ### 0.0
2024-Jun-13 Thu ### 14.23 ### 14.2 3,071 21,850 ### ### 1.0
2024-Jun-12 Wed ### ### ### ### 720 0 ### ### 0.0
2024-Jun-11 Tue 14.29 14.29 ### ### 12,483 ### ### ### 0.0
2024-Jun-07 Fri 14.21 14.29 14.21 14.29 487 ### 74.2 74.2 ###
2024-Jun-06 Thu 14.2 14.28 14.2 14.24 ### ### 1.0
2024-Jun-05 Wed ### ### ### ### 1,752 0 69.8 69.8 0.0
2024-Jun-04 Tue ### ### ### ### 76.7 76.7 0.0
2024-Jun-03 Mon ### ### ### ### 478,978 0 ### ### 0.0
2024-May-31 Fri ### ### ### ### 0 0.0
2024-May-30 Thu 13.5 ### 13.49 ### 10,743 ### ### ### 0.0
2024-May-29 Wed 13.82 13.82 ### ### 1,679 ### 32.3 32.3 0.0
2024-May-28 Tue ### ### 13.88 ### 38.9 38.9 0.0
2024-May-27 Mon 13.84 ### 13.84 ### 74.7 74.7 0.0
2024-May-24 Fri 13.88 13.88 13.75 13.8 328 ### 27.9 27.9 1.0
2024-May-23 Thu ### ### ### ### 30.5 30.5 0.0
2024-May-22 Wed ### ### ### ### 80 0 ### ### 0.0
2024-May-21 Tue ### ### ### ### 324,143 0 67.4 67.4 0.0
2024-May-20 Mon ### ### ### ### 4,586 0 65.3 65.3 0.0
2024-May-17 Fri ### ### ### ### 85,226 0 ### ### 0.0
2024-May-16 Thu 13.85 ### 13.85 ### 519,982 3,600,875 77.3 77.3 0.0
2024-May-15 Wed 13.8 13.8 13.78 13.79 40.6 40.6 1.0
2024-May-14 Tue 13.81 13.81 13.77 13.78 2,176 ### 33.3 33.3 1.0
2024-May-13 Mon 13.8 13.8 13.7 13.76 ### ### 1.0
2024-May-10 Fri 13.71 13.8 13.71 13.8 ### ### 1.0
2024-May-09 Thu 13.81 13.81 ### ### 10,548 ### 32.8 32.8 0.0
2024-May-08 Wed 13.82 13.85 13.78 13.81 5,879 ### 36.9 36.9 ###
2024-May-07 Tue 13.7 13.79 ### 13.79 67.8 67.8 1.0
2024-May-06 Mon ### ### 13.52 13.58 744 5,029 36.5 36.5 ###
2024-May-03 Fri 13.45 13.46 13.41 13.46 ### ### ###
2024-May-02 Thu ### 13.51 ### 13.45 3,549 23,973 ### ### ###
2024-May-01 Wed ### ### ### ### 72.2 72.2 0.0
2024-Apr-30 Tue ### 13.4 ### 13.4 66.9 66.9 1.0
2024-Apr-29 Mon ### ### ### ### 63.6 63.6 0.0
2024-Apr-26 Fri 13.47 13.47 13.28 13.28 1,929 ### ### ### 0.9
2024-Apr-24 Wed 13.57 13.58 13.5 13.5 4,573 ### ### ### 1.0
2024-Apr-23 Tue ### 13.42 ### 13.42 1,777 11,923 76.2 76.2 1.0
2024-Apr-22 Mon ### ### 13.26 13.28 5,044 33,441 31.3 31.3 0.9
2024-Apr-19 Fri ### ### ### ### ### ### 0.0
2024-Apr-18 Thu 13.28 ### 13.28 ### 6 ### 65.5 65.5 0.0
2024-Apr-17 Wed 13.2 ### 13.2 13.29 2,871 18,948 73.7 73.7 ###
2024-Apr-16 Tue 13.41 13.41 ### 13.25 48,741 ### ### ### ###
2024-Apr-15 Mon 13.53 13.53 13.46 13.46 38.7 38.7 ###
2024-Apr-12 Fri ### ### 13.55 13.57 ### ### ###
2024-Apr-11 Thu 13.5 ### 13.5 ### 68.3 68.3 0.0
2024-Apr-10 Wed 13.8 13.8 13.73 13.74 30.4 30.4 ###
2024-Apr-09 Tue 13.75 13.77 13.75 13.77 1,078 ### 67.3 67.3 ###
2024-Apr-08 Mon 13.78 13.78 ### ### 10,624 ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 1,428 0 ### ### 0.0
2024-Apr-04 Thu 13.78 13.83 13.75 13.75 ### ### 1.0
2024-Apr-03 Wed 13.85 13.85 ### ### 1,826 12,645 ### ### 0.0
2024-Apr-02 Tue 13.82 13.89 13.82 13.85 7,873 109,080 65.9 65.9 ###
2024-Mar-28 Thu ### ### 13.82 13.86 24.3 24.3 ###
2024-Mar-27 Wed 13.81 13.84 13.76 13.81 ### ### ###
2024-Mar-26 Tue 13.83 13.83 13.75 13.78 15,144 ### ### ### 1.0
2024-Mar-25 Mon 13.88 13.88 13.8 13.8 829 11,473 ### ### 1.0
2024-Mar-22 Fri 13.83 13.83 ### 13.75 3,027 ### ### ### 1.0
2024-Mar-21 Thu 13.74 13.83 ### 13.81 727 5,027 ### ### ###
2024-Mar-20 Wed ### ### ### ### 38.1 38.1 0.0
2024-Mar-19 Tue ### ### 13.58 13.58 ### ### ###
2024-Mar-18 Mon ### ### 13.59 ### 38.2 38.2 0.0
2024-Mar-15 Fri 13.52 13.52 ### 13.49 34.1 34.1 ###
2024-Mar-14 Thu 13.82 13.82 13.56 13.56 2,177 ### ### ### 1.0
2024-Mar-13 Wed 13.81 13.82 13.8 13.82 67.5 67.5 1.0
2024-Mar-12 Tue ### ### 13.74 13.74 383 ### 22.5 22.5 ###
2024-Mar-11 Mon ### ### 13.73 13.76 26,825 184,153 28.6 28.6 1.0
2024-Mar-08 Fri ### ### ### ### 69.7 69.7 0.0
2024-Mar-07 Thu 13.72 13.74 13.72 13.74 ### ### ###
2024-Mar-06 Wed ### ### ### ### 4 0 ### ### 0.0
2024-Mar-05 Tue ### ### 13.58 13.59 4,370 29,672 ### ### ###
2024-Mar-04 Mon 13.5 ### 13.5 ### 2,977 ### 75.2 75.2 0.0
2024-Mar-01 Fri 13.43 13.43 13.43 13.43 0 ###
2024-Feb-29 Thu 13.44 13.45 13.42 13.43 ### ### ###
2024-Feb-28 Wed 13.5 13.51 13.44 13.44 1,343 ### ### ### ###
2024-Feb-27 Tue 13.47 13.5 13.45 13.5 ### ### 1.0
2024-Feb-26 Mon 13.45 13.47 13.4 13.43 4,320 ### 39.1 39.1 ###
2024-Feb-23 Fri ### 13.42 ### 13.4 ### ### 1.0
2024-Feb-22 Thu ### ### 13.25 13.27 32.6 32.6 0.9
2024-Feb-21 Wed 13.28 13.43 13.28 ### 374 ### 73.5 73.5 0.0
2024-Feb-20 Tue 13.25 ### 13.25 13.25 71 470 68.9 68.9 ###
2024-Feb-19 Mon ### 13.25 ### 13.25 ### ### ###
2024-Feb-16 Fri ### 13.2 ### ### 22,741 ### 34.9 34.9 0.0
2024-Feb-15 Thu ### ### ### ### 10,027 0 ### ### 0.0
2024-Feb-14 Wed ### ### 12.86 ### 25.1 25.1 0.0
2024-Feb-13 Tue ### ### ### ### ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 17,173 0 ### ### 0.0
2024-Feb-09 Fri ### ### ### ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 6,520 0 69.9 69.9 0.0
2024-Feb-07 Wed ### ### ### ### ### ### 0.0
2024-Feb-06 Tue ### ### 12.89 12.89 3,155 ### 29.2 29.2 ###
2024-Feb-05 Mon ### ### 12.82 ### 40.6 40.6 0.0
2024-Feb-02 Fri ### ### 12.86 ### 1,272 8,178 62.7 62.7 0.0
2024-Feb-01 Thu ### ### 12.8 12.8 6,654 42,585 32.2 32.2 0.9
2024-Jan-31 Wed 12.84 ### 12.84 ### 10,785 ### 80.2 80.2 0.0
2024-Jan-30 Tue ### ### 12.83 12.83 15,746 ### ### ### ###
2024-Jan-29 Mon 12.8 12.87 12.8 12.87 75.7 75.7 ###
2024-Jan-25 Thu 12.79 12.8 12.75 12.8 29,575 377,820 ### ### 0.9
2024-Jan-24 Wed 12.77 12.77 12.75 12.75 1,324 ### 33.2 33.2 ###
2024-Jan-23 Tue ### 12.83 ### 12.8 12,521 80,322 ### ### 0.9
2024-Jan-22 Mon 12.57 12.73 12.57 12.7 ### ### 0.9
2024-Jan-19 Fri 12.49 12.57 12.49 12.57 ### ### 0.9
2024-Jan-18 Thu ### 12.46 ### 12.46 93,220 ### 77.3 77.3 0.9
2024-Jan-17 Wed 12.48 12.48 ### ### ### ### 0.0
2024-Jan-16 Tue 12.53 12.53 12.43 12.44 2,082 25,983 ### ### 0.9
2024-Jan-15 Mon 12.49 12.55 12.49 12.55 ### ### ###
2024-Jan-12 Fri 12.5 12.53 12.45 12.49 31.8 31.8 0.9
2024-Jan-11 Thu 12.44 12.53 12.44 12.52 469,452 ### ### ### 0.9
2024-Jan-10 Wed 12.52 12.52 ### ### 638,123 3,994,649 26.6 26.6 0.0
2024-Jan-09 Tue 12.51 12.51 12.5 12.5 ### ### 0.9
2024-Jan-08 Mon 12.44 12.44 ### ### 38.6 38.6 0.0
2024-Jan-05 Fri 12.42 12.43 ### 12.43 976 ### ### ### 0.9
2024-Jan-04 Thu ### 12.4 12.27 12.27 25.0 25.0 ###
2024-Jan-03 Wed ### 12.4 ### 12.4 77.7 77.7 0.9
2024-Jan-02 Tue 12.51 12.51 12.43 12.48 2,780 ### ### ### ###
2023-Dec-29 Fri 12.74 12.74 12.72 12.72 ### ### 0.9
2023-Dec-28 Thu 12.71 12.72 12.71 12.72 63.3 63.3 0.9
2023-Dec-27 Wed ### ### ### ### 9,723 0 68.9 68.9 0.0
2023-Dec-22 Fri 12.58 12.58 12.58 12.58 674 8,478 ### ### 0.9
2023-Dec-21 Thu ### ### 12.57 12.59 ### ### ###
2023-Dec-20 Wed ### ### ### ### ### ### 0.0
2023-Dec-19 Tue 12.57 12.58 12.56 12.58 1,680 ### ### ### 0.9
2023-Dec-18 Mon 12.52 12.52 12.43 12.43 ### ### 0.9
2023-Dec-15 Fri 12.43 12.53 12.43 12.52 4,687 ### 70.7 70.7 0.9
2023-Dec-14 Thu ### 12.41 ### 12.41 6,944 43,087 ### ### ###
2023-Dec-13 Wed 12.21 12.29 12.21 12.29 950 ### ### ### 0.9
2023-Dec-12 Tue ### ### ### ### 10,087 0 79.2 79.2 0.0
2023-Dec-11 Mon ### 12.2 ### ### 11,052 ### ### ### 0.0
2023-Dec-08 Fri ### ### ### ### 62.8 62.8 0.0
2023-Dec-07 Thu ### ### ### ### 3,989 0 67.4 67.4 0.0
2023-Dec-06 Wed ### ### ### ### 9,850 0 ### ### 0.0
2023-Dec-05 Tue ### ### ### ### 828 0 47.5 47.5 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### ### ### 32.6 32.6 0.0
2023-Nov-30 Thu 11.88 ### 11.87 ### ### ### 0.0
2023-Nov-29 Wed ### ### 11.85 11.85 53 ### 32.8 32.8 ###
2023-Nov-28 Tue ### ### ### ### 11,759 0 ### ### 0.0
2023-Nov-27 Mon ### ### 11.84 11.84 9 53 ### ### 0.8
2023-Nov-24 Fri ### ### 11.89 ### 32,571 ### 67.8 67.8 0.0
2023-Nov-23 Thu 11.86 11.87 11.86 11.87 ### ### 0.8
2023-Nov-22 Wed 11.88 11.88 11.87 11.87 2 23 ### ### 0.8
2023-Nov-21 Tue 11.85 11.86 11.85 11.86 770 9,128 68.3 68.3 0.8
2023-Nov-20 Mon 11.8 11.85 11.8 11.82 27,856 ### ### ### 0.8
2023-Nov-17 Fri 11.76 11.76 11.76 11.76 50 588 68.8 68.8 0.8
2023-Nov-16 Thu 11.83 11.83 11.77 11.77 ### ### ###
2023-Nov-15 Wed 11.86 11.86 11.81 11.81 31.5 31.5 ###
2023-Nov-14 Tue 11.7 11.75 11.7 11.75 14,724 ### 67.5 67.5 ###
2023-Nov-13 Mon ### 11.7 ### 11.7 3,129 ### 80.1 80.1 0.8
2023-Nov-10 Fri 11.83 11.83 ### ### 678,029 4,010,541 ### ### 0.0
2023-Nov-09 Thu 11.8 11.87 11.8 11.84 361,123 ### 73.2 73.2 0.8
2023-Nov-08 Wed 11.75 11.75 11.7 11.7 ### ### 0.8
2023-Nov-07 Tue ### ### ### ### 2,383 0 67.0 67.0 0.0
2023-Nov-06 Mon ### 11.81 ### 11.8 74,474 ### ### ### 0.8
2023-Nov-03 Fri ### 11.7 ### 11.7 ### ### 0.8
2023-Nov-02 Thu ### ### 11.59 11.59 28.4 28.4 0.8
2023-Nov-01 Wed ### ### ### ### ### ### 0.0
2023-Oct-31 Tue ### ### ### ### ### ### 0.0
2023-Oct-30 Mon ### ### 11.23 ### ### ### 0.0
2023-Oct-27 Fri 11.5 11.5 11.43 11.43 ### ### ###
2023-Oct-26 Thu 11.41 11.41 ### ### ### ### 0.0
2023-Oct-25 Wed 11.48 11.5 11.44 11.45 2,423 ### 38.6 38.6 0.8
2023-Oct-24 Tue 11.48 11.48 11.48 11.48 0 0.8
2023-Oct-23 Mon 11.55 11.55 11.47 11.48 13,653 157,146 ### ### 0.8
2023-Oct-20 Fri ### ### 11.54 11.57 ### ### ###
2023-Oct-19 Thu 11.73 11.74 11.73 11.73 184 2,159 ### ### 0.8
2023-Oct-18 Wed 11.87 11.89 11.87 11.89 1,725 ### ### ### ###
2023-Oct-17 Tue 11.76 11.88 11.76 11.86 79.6 79.6 0.8
2023-Oct-16 Mon 11.71 11.78 11.71 11.76 123 1,444 ### ### 0.8
2023-Oct-13 Fri 11.86 11.86 11.84 11.84 2,027 ### 37.2 37.2 0.8
2023-Oct-12 Thu ### ### ### ### ### ### 0.0
2023-Oct-11 Wed 11.76 11.82 11.75 11.81 1,148 13,529 ### ### ###
2023-Oct-10 Tue 11.72 11.78 11.72 11.78 47 552 67.7 67.7 ###
2023-Oct-09 Mon 11.74 11.74 ### 11.7 52 ### ### ### 0.8
2023-Oct-06 Fri 11.7 11.74 11.7 11.74 141 1,652 ### ### 0.8
2023-Oct-05 Thu 11.45 11.45 11.45 11.45 0 0.8
2023-Oct-04 Wed ### ### 11.45 11.45 ### ### 0.8
2023-Oct-03 Tue ### ### 11.55 ### ### ### 0.0
2023-Oct-02 Mon 11.73 11.75 ### 11.7 ### ### 0.8
2023-Sep-29 Fri 11.72 11.75 11.71 11.75 75 879 65.3 65.3 ###
2023-Sep-28 Thu 11.75 11.75 11.7 11.71 33.9 33.9 ###
2023-Sep-27 Wed 11.74 11.77 11.71 11.75 ### ### ###
2023-Sep-26 Tue ### 11.75 ### 11.75 79.3 79.3 ###
2023-Sep-25 Mon 11.72 11.72 ### ### 3 ### ### ### 0.0
2023-Sep-22 Fri ### 11.72 ### 11.72 66.2 66.2 0.8
2023-Sep-21 Thu ### ### 11.71 11.72 ### ### 0.8
2023-Sep-20 Wed ### ### ### ### 3,357 0 40.2 40.2 0.0
2023-Sep-19 Tue ### ### ### ### 3,751 0 73.0 73.0 0.0
2023-Sep-18 Mon ### ### ### ### 424 0 45.2 45.2 0.0
2023-Sep-15 Fri ### ### ### ### ### ### 0.0
2023-Sep-14 Thu 11.87 ### 11.86 ### ### ### 0.0
2023-Sep-13 Wed 11.86 11.86 11.83 11.84 ### ### 0.8
2023-Sep-12 Tue 11.84 11.86 11.79 11.86 3,884 45,928 ### ### 0.8
2023-Sep-11 Mon 11.85 11.86 11.85 11.86 40 474 ### ### 0.8
2023-Sep-08 Fri 11.74 11.76 ### 11.71 2,272 13,359 ### ### ###
2023-Sep-07 Thu 11.73 11.73 11.7 11.7 43.6 43.6 0.8
2023-Sep-06 Wed 11.85 11.85 11.8 11.8 ### ### 0.8
2023-Sep-05 Tue ### ### 11.86 11.86 35.0 35.0 0.8
2023-Sep-04 Mon ### ### ### ### 928 0 70.4 70.4 0.0
2023-Sep-01 Fri ### ### 11.87 11.88 7,045 ### ### ### 0.8
2023-Aug-31 Thu ### ### ### ### 5,980 0 ### ### 0.0
2023-Aug-30 Wed 11.75 ### 11.75 ### 76.5 76.5 0.0
2023-Aug-29 Tue 11.7 11.74 11.7 11.72 5,324 ### ### ### 0.8
2023-Aug-28 Mon ### ### ### ### 2,283 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-10 22:19:35 thru 2025-06-10 22:19:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000