ETFs Fang+ ETF (FANG.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
As of 01:56PM AEST. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 26.11 | 26.14 | 26.06 | 26.10 | 26.10 | 28,227 |
| Jun 06, 2024 | 26.13 | 26.16 | 26.03 | 26.14 | 26.14 | - |
| Jun 05, 2024 | 25.62 | 25.64 | 25.59 | 25.64 | 25.64 | - |
| Jun 04, 2024 | 25.43 | 25.46 | 25.36 | 25.44 | 25.44 | - |
| Jun 03, 2024 | 25.31 | 25.43 | 25.30 | 25.43 | 25.43 | - |
| May 31, 2024 | 25.61 | 25.61 | 25.42 | 25.49 | 25.49 | - |
| May 30, 2024 | 26.03 | 26.03 | 25.93 | 25.96 | 25.96 | - |
| May 29, 2024 | 26.08 | 26.12 | 25.98 | 25.99 | 25.99 | - |
| May 28, 2024 | 25.98 | 25.98 | 25.93 | 25.96 | 25.96 | - |
| May 27, 2024 | 25.98 | 25.99 | 25.92 | 25.95 | 25.95 | - |
| May 24, 2024 | 25.77 | 25.88 | 25.76 | 25.82 | 25.82 | - |
| May 23, 2024 | 26.17 | 26.26 | 26.10 | 26.24 | 26.24 | - |
| May 22, 2024 | 25.78 | 25.85 | 25.77 | 25.84 | 25.84 | - |
| May 21, 2024 | 25.66 | 25.71 | 25.61 | 25.68 | 25.68 | - |
| May 20, 2024 | 25.45 | 25.45 | 25.34 | 25.38 | 25.38 | - |
| May 17, 2024 | 25.43 | 25.48 | 25.39 | 25.44 | 25.44 | - |
| May 16, 2024 | 25.55 | 25.56 | 25.40 | 25.52 | 25.52 | - |
| May 15, 2024 | 25.32 | 25.37 | 25.25 | 25.25 | 25.25 | - |
| May 14, 2024 | 25.16 | 25.18 | 25.12 | 25.18 | 25.18 | - |
| May 13, 2024 | 25.07 | 25.13 | 25.00 | 25.13 | 25.13 | - |
| May 10, 2024 | 25.09 | 25.09 | 25.00 | 25.01 | 25.01 | - |
| May 09, 2024 | 25.19 | 25.22 | 25.15 | 25.16 | 25.16 | - |
| May 08, 2024 | 25.25 | 25.26 | 25.15 | 25.22 | 25.22 | - |
| May 07, 2024 | 25.22 | 25.24 | 25.07 | 25.24 | 25.24 | - |
| May 06, 2024 | 24.85 | 24.86 | 24.72 | 24.74 | 24.74 | - |
| May 03, 2024 | 24.58 | 24.59 | 24.51 | 24.53 | 24.53 | - |
| May 02, 2024 | 24.44 | 24.44 | 24.34 | 24.35 | 24.35 | - |
| May 01, 2024 | 24.51 | 24.51 | 24.42 | 24.46 | 24.46 | - |
| Apr 30, 2024 | 24.77 | 24.88 | 24.75 | 24.86 | 24.86 | - |
| Apr 29, 2024 | 24.68 | 24.69 | 24.54 | 24.61 | 24.61 | 47,787 |
| Apr 26, 2024 | 24.66 | 24.71 | 24.61 | 24.61 | 24.61 | - |
| Apr 24, 2024 | 24.42 | 24.50 | 24.31 | 24.33 | 24.33 | - |
| Apr 23, 2024 | 23.70 | 23.70 | 23.59 | 23.68 | 23.68 | - |
| Apr 22, 2024 | 23.71 | 23.72 | 23.56 | 23.68 | 23.68 | - |
| Apr 19, 2024 | 24.37 | 24.37 | 24.02 | 24.22 | 24.22 | - |
| Apr 18, 2024 | 24.73 | 24.78 | 24.68 | 24.77 | 24.77 | - |
| Apr 17, 2024 | 25.21 | 25.21 | 25.11 | 25.12 | 25.12 | - |
| Apr 16, 2024 | 24.95 | 25.08 | 24.95 | 25.02 | 25.02 | - |
| Apr 15, 2024 | 25.62 | 25.64 | 25.58 | 25.62 | 25.62 | - |
| Apr 12, 2024 | 25.65 | 25.72 | 25.59 | 25.71 | 25.71 | - |
| Apr 11, 2024 | 25.00 | 25.09 | 25.00 | 25.08 | 25.08 | - |
| Apr 10, 2024 | 24.86 | 24.86 | 24.77 | 24.80 | 24.80 | - |
| Apr 09, 2024 | 24.92 | 24.92 | 24.85 | 24.86 | 24.86 | - |
| Apr 08, 2024 | 25.04 | 25.06 | 24.94 | 24.99 | 24.99 | - |
| Apr 05, 2024 | 24.63 | 24.63 | 24.51 | 24.63 | 24.63 | 13,546 |
| Apr 04, 2024 | 25.02 | 25.15 | 24.97 | 25.01 | 25.01 | 11,928 |
| Apr 03, 2024 | 25.02 | 25.03 | 24.86 | 24.88 | 24.88 | 24,734 |
| Apr 02, 2024 | 25.21 | 25.27 | 25.18 | 25.26 | 25.26 | 27,890 |
| Mar 28, 2024 | 25.23 | 25.27 | 25.11 | 25.16 | 25.16 | 9,894 |
| Mar 27, 2024 | 25.23 | 25.32 | 25.21 | 25.30 | 25.30 | 17,515 |
| Mar 26, 2024 | 25.28 | 25.28 | 25.18 | 25.25 | 25.25 | 22,427 |
| Mar 25, 2024 | 25.29 | 25.40 | 25.22 | 25.32 | 25.32 | 18,040 |
| Mar 22, 2024 | 25.05 | 25.18 | 24.96 | 25.18 | 25.18 | 20,321 |
| Mar 21, 2024 | 24.93 | 25.05 | 24.91 | 24.98 | 24.98 | 43,326 |
| Mar 20, 2024 | 24.68 | 24.68 | 24.59 | 24.63 | 24.63 | 9,195 |
| Mar 19, 2024 | 24.48 | 24.55 | 24.42 | 24.55 | 24.55 | 27,387 |
| Mar 18, 2024 | 24.21 | 24.25 | 24.10 | 24.25 | 24.25 | 40,916 |
| Mar 15, 2024 | 24.32 | 24.41 | 24.30 | 24.32 | 24.32 | 23,946 |
| Mar 14, 2024 | 24.32 | 24.36 | 24.27 | 24.31 | 24.31 | 52,190 |
| Mar 13, 2024 | 24.52 | 24.53 | 24.40 | 24.42 | 24.42 | 56,287 |
| Mar 12, 2024 | 24.02 | 24.14 | 24.01 | 24.14 | 24.14 | 41,853 |
| Mar 11, 2024 | 24.00 | 24.13 | 24.00 | 24.07 | 24.07 | 44,462 |
| Mar 08, 2024 | 24.65 | 24.72 | 24.63 | 24.67 | 24.67 | 119,337 |
| Mar 07, 2024 | 24.36 | 24.36 | 24.08 | 24.13 | 24.13 | 94,538 |
| Mar 06, 2024 | 24.61 | 24.61 | 24.48 | 24.48 | 24.48 | 38,232 |
| Mar 05, 2024 | 25.08 | 25.08 | 24.95 | 25.00 | 25.00 | 36,378 |
| Mar 04, 2024 | 25.28 | 25.32 | 25.19 | 25.32 | 25.32 | 52,188 |
| Mar 01, 2024 | 24.88 | 24.89 | 24.81 | 24.89 | 24.89 | 35,165 |
| Feb 29, 2024 | 24.51 | 24.54 | 24.43 | 24.48 | 24.48 | 35,517 |
| Feb 28, 2024 | 25.06 | 25.17 | 25.04 | 25.15 | 25.15 | 42,100 |
| Feb 27, 2024 | 24.91 | 24.97 | 24.88 | 24.88 | 24.88 | 41,881 |
| Feb 26, 2024 | 24.91 | 24.91 | 24.81 | 24.87 | 24.87 | 28,887 |
| Feb 23, 2024 | 25.04 | 25.05 | 24.99 | 25.01 | 25.01 | 56,053 |
| Feb 22, 2024 | 24.32 | 24.55 | 24.32 | 24.53 | 24.53 | 93,332 |
| Feb 21, 2024 | 24.01 | 24.03 | 23.82 | 23.85 | 23.85 | 47,065 |
| Feb 20, 2024 | 24.56 | 24.56 | 24.36 | 24.36 | 24.36 | 55,656 |
| Feb 19, 2024 | 24.56 | 24.56 | 24.46 | 24.52 | 24.52 | 139,915 |
| Feb 16, 2024 | 24.79 | 24.84 | 24.77 | 24.81 | 24.81 | 54,262 |
| Feb 15, 2024 | 24.86 | 24.90 | 24.82 | 24.90 | 24.90 | 53,279 |
| Feb 14, 2024 | 24.52 | 24.57 | 24.45 | 24.48 | 24.48 | 60,286 |
| Feb 13, 2024 | 24.55 | 24.61 | 24.52 | 24.61 | 24.61 | 58,458 |
| Feb 12, 2024 | 24.78 | 24.83 | 24.72 | 24.80 | 24.80 | 92,676 |
| Feb 09, 2024 | 24.52 | 24.54 | 24.46 | 24.54 | 24.54 | 47,277 |
| Feb 08, 2024 | 24.41 | 24.41 | 24.30 | 24.37 | 24.37 | 50,381 |
| Feb 07, 2024 | 23.86 | 23.88 | 23.79 | 23.83 | 23.83 | 87,336 |
| Feb 06, 2024 | 24.09 | 24.14 | 24.03 | 24.04 | 24.04 | 82,719 |
| Feb 05, 2024 | 24.00 | 24.08 | 23.95 | 23.96 | 23.96 | 80,396 |
| Feb 02, 2024 | 23.40 | 23.40 | 23.29 | 23.32 | 23.32 | 114,830 |
| Feb 01, 2024 | 22.46 | 22.59 | 22.45 | 22.58 | 22.58 | 30,037 |
| Jan 31, 2024 | 22.50 | 22.71 | 22.50 | 22.68 | 22.68 | 88,447 |
| Jan 30, 2024 | 23.15 | 23.22 | 23.12 | 23.20 | 23.20 | 147,506 |
| Jan 29, 2024 | 22.86 | 22.86 | 22.75 | 22.83 | 22.83 | 61,797 |
| Jan 25, 2024 | 22.98 | 23.00 | 22.89 | 22.93 | 22.93 | 100,208 |
| Jan 24, 2024 | 22.79 | 22.91 | 22.79 | 22.89 | 22.89 | 160,193 |
| Jan 23, 2024 | 22.44 | 22.44 | 22.33 | 22.35 | 22.35 | 53,976 |
| Jan 22, 2024 | 22.35 | 22.45 | 22.32 | 22.45 | 22.45 | 66,030 |
| Jan 19, 2024 | 21.88 | 22.00 | 21.85 | 22.00 | 22.00 | 63,937 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 21.64 | 21.64 | 21.60 | 21.61 | 21.61 | 3,494 |
| Jan 16, 2024 | 21.49 | 21.52 | 21.42 | 21.52 | 21.52 | 30,941 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.