BetaShares Historical Data - QFN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares (QFN)
BetaShares (QFN) Historical

BetaShares (QFN)

13.40

0.04

(0.30%)

Closed April 30 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714371300	13.36	0.08	0.60	13.35	13.38	13.35	61
1714112100	13.28	-0.22	-1.63	13.47	13.47	13.28	1929
1713939300	13.5	0.08	0.60	13.57	13.58	13.5	4573
1713852900	13.42	0.14	1.05	13.33	13.42	13.33	1777
1713766500	13.28	0.18	1.37	13.32	13.35	13.26	5044
1713507300	13.1	-0.21	-1.58	13.3	13.3	13.01	10130
1713420900	13.31	0.02	0.15	13.28	13.31	13.28	6
1713334500	13.29	0.04	0.30	13.2	13.3	13.2	2871
1713248100	13.25	-0.21	-1.56	13.41	13.41	13.17	48741
1713161700	13.46	-0.13	-0.96	13.53	13.53	13.46	962
1712902500	13.59	-0.02	-0.15	13.61	13.61	13.55	5614
1712816100	13.61	-0.13	-0.95	13.5	13.64	13.5	131
1712729700	13.74	-0.03	-0.22	13.8	13.8	13.73	3001
1712643300	13.77	0.08	0.58	13.75	13.77	13.75	1078
1712556900	13.69	0	0.00	13.78	13.78	13.68	10624
1712294100	13.69	-0.06	-0.44	13.65	13.69	13.63	1428
1712207700	13.75	0.06	0.44	13.78	13.83	13.75	3011
1712121300	13.69	-0.16	-1.16	13.85	13.85	13.69	1826
1712034900	13.85	-0.01	-0.07	13.82	13.89	13.82	7873
1711602900	13.86	0.05	0.36	13.9	13.9	13.82	3091
1711516500	13.81	0.03	0.22	13.81	13.84	13.76	1691
1711430100	13.78	-0.02	-0.14	13.83	13.83	13.75	15144
1711343700	13.8	0.05	0.36	13.88	13.88	13.8	829
1711084500	13.75	-0.06	-0.43	13.83	13.83	13.68	3027
1710998100	13.81	0.19	1.40	13.74	13.83	13.69	727
1710911700	13.62	0.04	0.29	13.65	13.65	13.62	62
1710825300	13.58	-0.03	-0.22	13.69	13.69	13.58	2261
1710738900	13.61	0.12	0.89	13.62	13.62	13.59	535
1710479700	13.49	-0.07	-0.52	13.52	13.52	13.37	1197
1710393300	13.56	-0.26	-1.88	13.82	13.82	13.56	2177
1710306900	13.82	0.08	0.58	13.81	13.82	13.8	10
1710220500	13.74	-0.02	-0.15	13.91	13.91	13.74	383
1710134100	13.76	-0.2	-1.43	13.98	13.98	13.73	26825
1709874900	13.96	0.22	1.60	13.9	13.98	13.9	217
1709788500	13.74	0.1	0.73	13.72	13.74	13.72	11
1709702100	13.64	0.05	0.37	13.61	13.64	13.61	4
1709615700	13.59	-0.02	-0.15	13.63	13.68	13.58	4370
1709529300	13.61	0.18	1.34	13.5	13.61	13.5	2977
1709270100	13.43	0	0.00	13.43	13.43	13.43	0
1709183700	13.43	-0.01	-0.07	13.44	13.45	13.42	1210
1709097300	13.44	-0.06	-0.44	13.5	13.51	13.44	1343
1709010900	13.5	0.07	0.52	13.47	13.5	13.45	2834
1708924500	13.43	0.03	0.22	13.45	13.47	13.4	4320
1708665300	13.4	0.13	0.98	13.3	13.42	13.3	2605
1708578900	13.27	-0.04	-0.30	13.31	13.31	13.25	2667
1708492500	13.31	0.06	0.45	13.28	13.43	13.28	374
1708406100	13.25	0	0.00	13.25	13.31	13.25	71
1708319700	13.25	0.11	0.84	13.12	13.25	13.12	1268
1708060500	13.14	0.03	0.23	13.15	13.2	13.08	22741
1707974100	13.11	0.19	1.47	13.09	13.11	13.08	10027
1707887700	12.92	-0.21	-1.60	12.99	12.99	12.86	16114
1707801300	13.13	0.06	0.46	13.05	13.16	13.05	24508
1707714900	13.07	0	0.00	13.08	13.11	13.07	17173
1707455700	13.07	0.03	0.23	13.05	13.07	13.04	1238
1707369300	13.04	0.06	0.46	13	13.06	12.98	6520
1707282900	12.98	0.09	0.70	12.92	12.99	12.92	803
1707196500	12.89	-0.02	-0.15	12.98	12.98	12.89	3155
1707110100	12.91	-0.06	-0.46	12.97	12.97	12.82	17366
1706850900	12.97	0.17	1.33	12.95	12.97	12.86	1272
1706764500	12.8	-0.26	-1.99	12.93	12.94	12.8	6654
1706678100	13.06	0.23	1.79	12.84	13.06	12.84	10785
1706591700	12.83	-0.02	-0.16	12.9	12.93	12.83	15746

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