ASX - Delayed Quote
AUD
Betashares Global Agriculture Companies Currency Hedged ETF (FOOD.AX)
7.84
-0.17
(-2.12%)
As of 12:52:09 PM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
7.94
7.94
7.83
7.87
7.87
24,452
Nov 5, 2026
7.93
8.07
7.93
8.01
8.01
17,385
Nov 4, 2026
7.99
7.99
7.78
7.78
7.78
21,403
Nov 3, 2026
7.98
8.01
7.90
7.99
7.99
10,517
Nov 2, 2026
7.87
7.97
7.74
7.96
7.96
18,876
Oct 30, 2026
7.92
7.95
7.87
7.87
7.87
39,310
Oct 29, 2026
7.96
7.96
7.92
7.92
7.92
15,027
Oct 28, 2026
7.99
8.01
7.94
7.96
7.96
47,712
Oct 27, 2026
8.04
8.04
7.95
7.99
7.99
18,280
Oct 26, 2026
7.95
8.08
7.93
8.04
8.04
26,683
Oct 23, 2026
8.09
8.09
7.92
7.94
7.94
53,178
Oct 22, 2026
7.96
7.99
7.96
7.98
7.98
12,714
Oct 21, 2026
7.97
7.99
7.95
7.99
7.99
15,561
Oct 20, 2026
8.07
8.07
7.95
7.97
7.97
7,235
Oct 19, 2026
8.09
8.09
8.05
8.07
8.07
25,567
Oct 16, 2026
8.10
8.21
8.06
8.09
8.09
29,464
Oct 15, 2026
8.05
8.15
8.05
8.07
8.07
8,582
Oct 14, 2026
8.10
8.11
8.05
8.05
8.05
19,657
Oct 13, 2026
7.87
7.95
7.87
7.95
7.95
22,694
Oct 12, 2026
7.94
7.94
7.86
7.87
7.87
20,075
Oct 9, 2026
8.11
8.11
7.93
7.97
7.97
6,833
Oct 8, 2026
8.03
8.03
7.92
7.94
7.94
21,958
Oct 7, 2026
8.08
8.09
8.04
8.05
8.05
11,070
Oct 6, 2026
8.00
8.08
8.00
8.03
8.03
22,196
Oct 5, 2026
7.94
7.95
7.83
7.92
7.92
42,454
Oct 2, 2026
7.90
7.93
7.85
7.86
7.86
16,470
Oct 1, 2026
8.03
8.03
7.91
7.91
7.91
123,360
Sep 30, 2026
8.02
8.03
7.97
8.03
8.03
15,204
Sep 29, 2026
8.20
8.20
7.99
8.02
8.02
25,871
Sep 28, 2026
8.14
8.14
8.04
8.10
8.10
58,440
Sep 25, 2026
8.12
8.12
8.09
8.11
8.11
135,397
Sep 24, 2026
8.31
8.31
8.16
8.16
8.16
26,618
Sep 23, 2026
8.20
8.23
8.20
8.22
8.22
33,667
Sep 22, 2026
8.20
8.21
8.14
8.16
8.16
44,411
Sep 21, 2026
8.26
8.26
8.23
8.24
8.24
32,908
Sep 18, 2026
8.37
8.39
8.35
8.35
8.35
38,410
Sep 17, 2026
8.42
8.42
8.30
8.31
8.31
12,679
Sep 16, 2026
8.41
8.42
8.37
8.40
8.40
12,589
Sep 15, 2026
8.37
8.38
8.33
8.36
8.36
20,268
Sep 14, 2026
8.48
8.56
8.41
8.42
8.42
30,935
Sep 11, 2026
8.54
8.54
8.38
8.42
8.42
39,440
Sep 10, 2026
8.51
8.52
8.48
8.51
8.51
17,438
Sep 9, 2026
8.52
8.54
8.47
8.50
8.50
44,469
Sep 8, 2026
8.73
8.75
8.43
8.43
8.43
62,135
Sep 7, 2026
8.51
8.78
8.49
8.75
8.75
68,607
Sep 4, 2026
8.70
9.30
8.48
8.51
8.51
91,494
Sep 3, 2026
8.52
9.11
8.52
8.66
8.66
351,641
Sep 2, 2026
8.40
8.52
8.40
8.51
8.51
103,359
Sep 1, 2026
8.26
8.39
8.26
8.38
8.38
104,738
Aug 31, 2026
8.17
8.25
8.17
8.25
8.25
36,139
Aug 28, 2026
8.20
8.20
8.14
8.16
8.16
31,557
Aug 27, 2026
8.18
8.22
8.18
8.21
8.21
28,862
Aug 26, 2026
8.23
8.23
8.16
8.17
8.17
23,371
Aug 25, 2026
8.22
8.23
8.20
8.22
8.22
41,556
Aug 24, 2026
8.21
8.26
8.21
8.26
8.26
18,969
Aug 21, 2026
8.00
8.14
8.00
8.14
8.14
67,882
Aug 20, 2026
8.00
8.00
7.93
7.95
7.95
17,936
Aug 19, 2026
7.92
7.93
7.90
7.92
7.92
23,154
Aug 18, 2026
7.94
7.95
7.92
7.92
7.92
16,966
Aug 17, 2026
8.07
8.07
7.93
7.94
7.94
21,003
Aug 14, 2026
7.93
7.96
7.93
7.96
7.96
15,554
Aug 13, 2026
8.05
8.05
7.93
7.93
7.93
11,066
Aug 12, 2026
8.00
8.00
7.93
7.93
7.93
16,774
Aug 11, 2026
7.90
7.96
7.90
7.95
7.95
62,441
Aug 10, 2026
7.88
7.90
7.86
7.90
7.90
25,393
Aug 7, 2026
7.85
7.92
7.85
7.92
7.92
5,362
Aug 6, 2026
8.10
8.10
7.83
7.85
7.85
24,878
Aug 5, 2026
7.91
8.10
7.90
8.10
8.10
31,906
Aug 4, 2026
7.95
7.95
7.86
7.94
7.94
10,666
Aug 3, 2026
8.11
8.11
7.90
7.95
7.95
58,665
Jul 31, 2026
8.19
8.19
8.01
8.07
8.07
15,891
Jul 30, 2026
8.24
8.24
8.12
8.18
8.18
52,059
Jul 29, 2026
8.39
8.39
8.22
8.25
8.25
5,232
Jul 28, 2026
8.27
8.27
8.12
8.13
8.13
10,851
Jul 27, 2026
8.19
8.39
8.19
8.26
8.26
11,612
Jul 24, 2026
8.23
8.23
8.15
8.18
8.18
9,261
Jul 23, 2026
8.20
8.24
8.20
8.23
8.23
28,018
Jul 22, 2026
8.06
8.10
8.04
8.04
8.04
15,621
Jul 21, 2026
8.16
8.16
8.04
8.05
8.05
9,504
Jul 20, 2026
8.05
8.09
8.04
8.07
8.07
17,782
Jul 17, 2026
8.10
8.10
7.99
7.99
7.99
19,751
Jul 16, 2026
8.00
8.05
7.98
8.01
8.01
26,170
Jul 15, 2026
8.00
8.01
7.96
7.98
7.98
12,141
Jul 14, 2026
7.95
7.96
7.92
7.96
7.96
6,924
Jul 13, 2026
7.79
7.94
7.79
7.90
7.90
6,668
Jul 10, 2026
7.88
7.90
7.78
7.79
7.79
19,202
Jul 9, 2026
7.95
7.95
7.87
7.88
7.88
9,091
Jul 8, 2026
7.79
7.89
7.79
7.88
7.88
5,264
Jul 7, 2026
7.83
7.96
7.83
7.94
7.94
13,714
Jul 6, 2026
7.83
7.91
7.83
7.86
7.86
17,540
Jul 3, 2026
7.75
7.84
7.75
7.83
7.83
12,728
Jul 2, 2026
7.74
7.74
7.69
7.71
7.71
8,702
Jul 1, 2026
0.317072
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
7.84
7.84
7.51
7.70
7.70
32,102
Jun 30, 2026
8.06
8.06
8.00
8.01
7.69
20,894
Jun 29, 2026
8.03
8.04
7.99
8.01
7.69
8,791
Jun 26, 2026
7.92
8.07
7.92
8.02
7.70
20,897
Jun 25, 2026
7.89
7.96
7.88
7.88
7.57
43,064
Jun 24, 2026
7.90
7.92
7.80
7.88
7.57
32,994
Jun 23, 2026
7.98
7.99
7.93
7.93
7.62
13,638
Jun 22, 2026
7.96
8.00
7.95
7.98
7.66
3,111
Jun 19, 2026
8.02
8.03
7.95
7.95
7.64
25,408
Jun 18, 2026
8.07
8.07
8.03
8.04
7.72
17,525
Jun 17, 2026
8.08
8.11
8.06
8.09
7.77
18,170
Jun 16, 2026
8.15
8.15
8.09
8.09
7.77
49,748
Jun 15, 2026
8.17
8.22
8.17
8.21
7.89
27,698
Jun 12, 2026
8.07
8.08
8.04
8.05
7.73
188,349
Jun 11, 2026
8.01
8.06
8.00
8.03
7.71
287,553
Jun 10, 2026
8.07
8.10
8.04
8.04
7.72
26,016
Jun 9, 2026
8.16
8.23
8.07
8.11
7.79
37,498
Jun 5, 2026
8.33
8.33
8.28
8.32
7.99
20,942
Jun 4, 2026
8.30
8.36
8.26
8.33
8.00
13,974
Jun 3, 2026
8.25
8.32
8.25
8.30
7.97
16,009
Jun 2, 2026
8.17
8.24
8.16
8.21
7.89
12,593
Jun 1, 2026
8.30
8.30
8.16
8.16
7.84
37,282
May 29, 2026
8.27
8.34
8.27
8.34
8.01
11,639
May 28, 2026
8.30
8.34
8.27
8.27
7.94
32,492
May 27, 2026
8.35
8.35
8.28
8.32
7.99
31,479
May 26, 2026
8.28
8.36
8.28
8.34
8.01
92,581
May 25, 2026
8.31
8.34
8.28
8.28
7.95
34,754
May 22, 2026
8.31
8.35
8.28
8.31
7.98
21,072
May 21, 2026
8.25
8.37
8.25
8.30
7.97
99,221
May 20, 2026
8.45
8.45
8.29
8.29
7.96
65,058
May 19, 2026
8.52
8.52
8.45
8.49
8.15
29,804
May 18, 2026
8.42
8.46
8.42
8.42
8.09
29,885
May 15, 2026
8.56
8.56
8.49
8.49
8.15
8,355
May 14, 2026
8.60
8.61
8.53
8.57
8.23
18,301
May 13, 2026
8.46
8.59
8.46
8.56
8.22
24,954
May 12, 2026
8.48
8.51
8.46
8.50
8.16
48,142
May 11, 2026
8.40
8.44
8.39
8.44
8.11
26,052
May 8, 2026
8.47
8.47
8.38
8.41
8.08
41,870
May 7, 2026
8.72
8.72
8.55
8.55
8.21
32,331
May 6, 2026
8.65
8.76
8.63
8.72
8.37
73,275
May 5, 2026
8.56
8.66
8.56
8.60
8.26
43,304
May 4, 2026
8.60
8.61
8.51
8.53
8.19
32,401
May 1, 2026
8.60
8.69
8.60
8.63
8.29
45,860
Apr 30, 2026
8.46
8.52
8.46
8.51
8.17
152,050
Apr 29, 2026
8.47
8.50
8.45
8.46
8.13
12,055
Apr 28, 2026
8.40
8.48
8.40
8.47
8.13
28,685
Apr 27, 2026
8.43
8.44
8.35
8.35
8.02
25,543
Apr 24, 2026
8.50
8.54
8.47
8.50
8.16
24,395
Apr 23, 2026
8.50
8.51
8.42
8.43
8.10
35,063
Apr 22, 2026
8.51
8.51
8.47
8.50
8.16
30,816
Apr 21, 2026
8.44
8.50
8.44
8.49
8.15
43,711
Apr 20, 2026
8.45
8.45
8.41
8.44
8.11
28,914
Apr 17, 2026
8.55
8.59
8.53
8.57
8.23
45,766
Apr 16, 2026
8.52
8.53
8.47
8.50
8.16
39,818
Apr 15, 2026
8.65
8.65
8.55
8.58
8.24
57,993
Apr 14, 2026
8.68
8.68
8.62
8.63
8.29
25,373
Apr 13, 2026
8.70
8.70
8.64
8.67
8.33
24,333
Apr 10, 2026
8.78
8.79
8.66
8.70
8.36
28,379
Apr 9, 2026
8.80
8.87
8.74
8.80
8.45
45,214
Apr 8, 2026
8.76
8.88
8.76
8.86
8.51
40,603
Apr 7, 2026
8.90
8.92
8.70
8.75
8.40
57,760
Apr 2, 2026
8.77
8.82
8.63
8.70
8.36
62,830
Apr 1, 2026
8.76
8.76
8.61
8.71
8.37
43,352
Mar 31, 2026
8.61
8.90
8.55
8.76
8.41
82,268
Mar 30, 2026
8.58
8.80
8.48
8.80
8.45
75,888
Mar 27, 2026
8.50
8.58
8.50
8.58
8.24
76,109
Mar 26, 2026
8.51
8.51
8.44
8.50
8.16
40,276
Mar 25, 2026
8.30
8.49
8.30
8.49
8.15
67,280
Mar 24, 2026
8.13
8.18
8.10
8.13
7.81
74,809
Mar 23, 2026
8.11
8.11
8.02
8.03
7.71
72,533
Mar 20, 2026
8.40
8.40
8.26
8.30
7.97
45,137
Mar 19, 2026
8.51
8.51
8.40
8.42
8.09
33,992
Mar 18, 2026
8.55
8.55
8.50
8.52
8.18
34,993
Mar 17, 2026
8.51
8.51
8.40
8.43
8.10
17,474
Mar 16, 2026
8.57
8.60
8.51
8.56
8.22
43,409
Mar 13, 2026
8.65
8.67
8.60
8.66
8.32
56,480
Mar 12, 2026
8.25
8.62
8.25
8.62
8.28
67,712
Mar 11, 2026
8.30
8.30
8.23
8.28
7.95
23,879
Mar 10, 2026
8.30
8.30
8.22
8.28
7.95
39,431
Mar 9, 2026
8.18
8.25
8.10
8.14
7.82
47,148
Mar 6, 2026
8.25
8.32
8.19
8.25
7.92
26,330
Mar 5, 2026
8.26
8.39
8.25
8.25
7.92
32,629
Mar 4, 2026
8.49
8.50
8.24
8.26
7.93
97,192
Mar 3, 2026
8.60
8.60
8.51
8.58
8.24
73,349
Mar 2, 2026
8.56
8.62
8.48
8.60
8.26
15,936
Feb 27, 2026
8.45
8.59
8.42
8.59
8.25
26,406
Feb 26, 2026
8.50
8.54
8.45
8.45
8.12
20,557
Feb 25, 2026
8.48
8.55
8.48
8.55
8.21
28,869
Feb 24, 2026
8.47
8.47
8.43
8.47
8.13
9,885
Feb 23, 2026
8.58
8.58
8.46
8.48
8.14
22,587
Feb 20, 2026
8.45
8.59
8.45
8.56
8.22
25,694
Feb 19, 2026
8.44
8.45
8.34
8.37
8.04
32,067
Feb 18, 2026
8.43
8.44
8.37
8.44
8.11
10,747
Feb 17, 2026
8.44
8.45
8.40
8.43
8.10
37,057
Feb 16, 2026
8.60
8.61
8.43
8.44
8.11
34,914
Feb 13, 2026
8.55
8.55
8.43
8.49
8.15
36,762
Feb 12, 2026
8.49
8.57
8.49
8.55
8.21
48,904
Feb 11, 2026
8.35
8.48
8.35
8.45
8.12
109,914
Feb 10, 2026
8.30
8.44
8.29
8.35
8.02
37,624
Feb 9, 2026
8.23
8.43
8.23
8.27
7.94
18,211
Feb 6, 2026
8.21
8.21
8.05
8.13
7.81
36,806
Feb 5, 2026
8.12
8.24
8.12
8.21
7.89
39,103
Feb 4, 2026
7.99
8.08
7.99
8.03
7.71
39,984
Feb 3, 2026
7.84
7.98
7.78
7.94
7.63
163,161
Feb 2, 2026
7.86
7.95
7.85
7.89
7.58
27,775
Jan 30, 2026
7.90
7.97
7.84
7.90
7.59
38,591
Jan 29, 2026
7.80
7.91
7.80
7.89
7.58
31,030
Jan 28, 2026
7.85
7.90
7.84
7.87
7.56
18,908
Jan 27, 2026
7.80
7.85
7.80
7.85
7.54
12,296
Jan 23, 2026
7.82
7.83
7.77
7.78
7.47
41,357
Jan 22, 2026
7.77
7.86
7.76
7.82
7.51
42,932
Jan 21, 2026
7.66
7.70
7.66
7.70
7.40
31,959
Jan 20, 2026
7.65
7.66
7.63
7.64
7.34
71,733
Jan 19, 2026
7.72
7.72
7.65
7.68
7.38
33,835
Jan 16, 2026
7.70
7.78
7.70
7.78
7.47
25,338
Jan 15, 2026
7.60
7.70
7.60
7.70
7.40
312,515
Jan 14, 2026
7.50
7.59
7.50
7.51
7.21
165,130
Jan 13, 2026
7.41
7.44
7.39
7.44
7.15
11,959
Jan 12, 2026
7.38
7.43
7.38
7.41
7.12
31,639
Jan 9, 2026
7.28
7.39
7.28
7.38
7.09
23,925
Jan 8, 2026
7.29
7.29
7.27
7.29
7.00
9,036
Jan 7, 2026
7.30
7.37
7.30
7.36
7.07
7,194
Jan 6, 2026
7.30
7.33
7.29
7.30
7.01
6,847
Jan 5, 2026
7.25
7.32
7.25
7.30
7.01
5,317
Jan 2, 2026
0.076085
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
7.33
7.33
7.19
7.24
6.95
2,153
Dec 31, 2025
7.33
7.34
7.31
7.34
6.98
1,631
Dec 30, 2025
7.34
7.35
7.31
7.33
6.97
4,110
Dec 29, 2025
7.36
7.40
7.29
7.29
6.93
17,344
Dec 24, 2025
7.32
7.32
7.28
7.30
6.94
28,631
Dec 23, 2025
7.31
7.32
7.25
7.32
6.96
5,155
Dec 22, 2025
7.38
7.38
7.31
7.32
6.96
4,506
Dec 19, 2025
7.30
7.31
7.30
7.31
6.95
2,460
Dec 18, 2025
7.29
7.40
7.29
7.33
6.97
2,327
Dec 17, 2025
7.15
7.32
7.15
7.29
6.93
24,379
Dec 16, 2025
7.35
7.38
7.35
7.36
7.00
26,512
Dec 15, 2025
7.35
7.41
7.35
7.41
7.04
42,289
Dec 12, 2025
7.31
7.36
7.31
7.35
6.99
33,944
Dec 11, 2025
7.23
7.25
7.20
7.21
6.85
5,081
Dec 10, 2025
7.16
7.23
7.09
7.09
6.74
33,196
Dec 9, 2025
7.25
7.25
7.18
7.20
6.84
3,438
Dec 8, 2025
7.26
7.26
7.23
7.25
6.89
15,291
Dec 5, 2025
7.28
7.28
7.25
7.28
6.92
17,808
Dec 4, 2025
7.24
7.28
7.24
7.28
6.92
18,326
Dec 3, 2025
7.22
7.25
7.22
7.24
6.88
6,561
Dec 2, 2025
7.23
7.27
7.23
7.24
6.88
13,812
Dec 1, 2025
7.23
7.23
7.21
7.21
6.85
4,676
Nov 28, 2025
7.20
7.22
7.16
7.22
6.86
14,709
Nov 27, 2025
7.21
7.21
7.19
7.20
6.84
13,199
Nov 26, 2025
7.05
7.21
6.95
7.21
6.85
26,292
Nov 25, 2025
7.06
7.10
7.06
7.06
6.71
4,237
Nov 24, 2025
6.99
7.13
6.99
7.08
6.73
6,844
Nov 21, 2025
6.88
6.97
6.81
6.97
6.62
5,591
Nov 20, 2025
7.10
7.10
6.99
7.03
6.68
25,714
Nov 19, 2025
7.01
7.08
7.01
7.03
6.68
6,214
Nov 18, 2025
7.11
7.11
6.98
6.98
6.63
19,764
Nov 17, 2025
7.15
7.16
7.12
7.14
6.79
54,880
Nov 14, 2025
7.21
7.21
7.16
7.16
6.81
147,806
Nov 13, 2025
7.17
7.20
7.17
7.20
6.84
285,807
Nov 12, 2025
7.18
7.18
7.13
7.13
6.78
291,777
Nov 11, 2025
7.13
7.13
7.08
7.09
6.74
43,742
Nov 10, 2025
7.03
7.10
7.03
7.09
6.74
11,820
Nov 7, 2025
7.04
7.04
7.00
7.02
6.67
10,140
Nov 6, 2025
7.01
7.08
7.01
7.07
6.72
10,692
