Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares Capital Limited (FOOD)
BetaShares Capital Limited (FOOD) Historical

FOOD BetaShares Capital Limited

6.78

0.01 (0.15%)

Last Updated: 20:18:34

Delayed by 20 minutes

FOOD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	6.77	0.05	0.74%	6.71	6.77	6.71	32,968
Apr 17 2024	6.72	-0.04	-0.59%	6.74	6.75	6.72	9,432
Apr 16 2024	6.76	-0.10	-1.46%	6.83	6.83	6.76	11,260
Apr 15 2024	6.86	-0.11	-1.58%	6.86	6.87	6.82	43,702
Apr 12 2024	6.97	-0.04	-0.57%	6.98	6.99	6.97	46,764
Apr 11 2024	7.01	-0.03	-0.43%	7.00	7.02	6.99	23,463
Apr 10 2024	7.04	0.04	0.57%	7.03	7.06	7.00	8,407
Apr 09 2024	7.00	0.02	0.29%	6.99	7.00	6.98	9,594
Apr 08 2024	6.98	0.00	0.00%	6.98	7.01	6.98	43,673
Apr 05 2024	6.98	0.01	0.14%	6.98	6.98	6.95	20,678
Apr 04 2024	6.97	0.04	0.58%	6.95	6.97	6.94	19,508
Apr 03 2024	6.93	-0.02	-0.29%	6.89	6.93	6.85	17,548
Apr 02 2024	6.95	-0.03	-0.43%	6.98	6.98	6.92	15,311
Mar 28 2024	6.98	0.10	1.45%	6.87	6.98	6.87	14,898
Mar 27 2024	6.88	0.03	0.44%	6.85	6.88	6.85	28,334
Mar 26 2024	6.85	-0.01	-0.15%	6.81	6.87	6.81	54,722
Mar 25 2024	6.86	-0.05	-0.72%	6.88	6.89	6.86	12,837
Mar 22 2024	6.91	0.03	0.44%	6.91	6.93	6.89	27,610
Mar 21 2024	6.88	0.08	1.18%	6.85	6.90	6.85	20,782
Mar 20 2024	6.80	0.04	0.59%	6.81	6.81	6.78	10,546
Mar 19 2024	6.76	0.02	0.30%	6.73	6.77	6.73	17,886
Mar 18 2024	6.74	0.07	1.05%	6.71	6.76	6.66	21,231
Mar 15 2024	6.67	-0.02	-0.30%	6.69	6.69	6.67	16,076
Mar 14 2024	6.69	0.08	1.21%	6.66	6.70	6.66	19,113
Mar 13 2024	6.61	0.00	0.00%	6.60	6.65	6.53	12,629
Mar 12 2024	6.61	0.03	0.46%	6.63	6.63	6.59	8,627
Mar 11 2024	6.58	-0.07	-1.05%	6.64	6.64	6.58	13,871
Mar 08 2024	6.65	0.06	0.91%	6.63	6.65	6.60	16,484
Mar 07 2024	6.59	0.04	0.61%	6.60	6.63	6.59	29,663
Mar 06 2024	6.55	0.03	0.46%	6.52	6.56	6.52	4,813
Mar 05 2024	6.52	-0.05	-0.76%	6.56	6.56	6.52	3,381
Mar 04 2024	6.57	-0.01	-0.15%	6.60	6.60	6.55	9,848
Mar 01 2024	6.58	0.07	1.08%	6.53	6.58	6.53	1,045
Feb 29 2024	6.51	0.01	0.15%	6.49	6.51	6.48	11,583
Feb 28 2024	6.50	0.00	0.00%	6.51	6.53	6.49	65,046
Feb 27 2024	6.50	0.00	0.00%	6.53	6.53	6.50	35,579
Feb 26 2024	6.50	-0.02	-0.31%	6.50	6.56	6.50	18,074
Feb 23 2024	6.52	0.06	0.93%	6.53	6.54	6.50	12,147
Feb 22 2024	6.46	0.04	0.62%	6.45	6.49	6.42	84,650
Feb 21 2024	6.42	0.00	0.00%	6.45	6.45	6.41	47,917
Feb 20 2024	6.42	-0.02	-0.26%	6.44	6.45	6.40	24,279
Feb 19 2024	6.437	0.04	0.58%	6.44	6.44	6.39	1,216,175
Feb 16 2024	6.40	-0.01	-0.16%	6.41	6.42	6.375	630,871
Feb 15 2024	6.41	0.05	0.79%	6.38	6.42	6.38	19,441
Feb 14 2024	6.36	-0.09	-1.40%	6.38	6.38	6.33	22,091
Feb 13 2024	6.45	0.05	0.78%	6.45	6.49	6.44	12,110
Feb 12 2024	6.40	0.00	0.00%	6.37	6.40	6.31	11,005
Feb 09 2024	6.40	-0.03	-0.47%	6.44	6.44	6.38	22,812
Feb 08 2024	6.43	-0.01	-0.16%	6.53	6.53	6.43	8,312
Feb 07 2024	6.44	0.01	0.16%	6.43	6.47	6.43	8,913
Feb 06 2024	6.43	-0.08	-1.23%	6.53	6.53	6.41	41,322
Feb 05 2024	6.51	-0.06	-0.91%	6.57	6.57	6.50	22,115
Feb 02 2024	6.57	0.13	2.02%	6.50	6.60	6.46	17,879
Feb 01 2024	6.44	-0.03	-0.46%	6.42	6.47	6.42	12,893
Jan 31 2024	6.47	0.00	0.00%	6.50	6.55	6.44	16,190
Jan 30 2024	6.47	0.06	0.94%	6.43	6.48	6.43	16,886
Jan 29 2024	6.41	0.04	0.63%	6.41	6.46	6.40	39,952
Jan 25 2024	6.37	0.00	0.00%	6.40	6.40	6.35	27,839
Jan 24 2024	6.37	0.02	0.31%	6.43	6.43	6.37	277
Jan 23 2024	6.35	-0.11	-1.70%	6.36	6.37	6.34	23,892
Jan 22 2024	6.46	0.03	0.47%	6.46	6.50	6.46	21,452

BetaShares Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions