BetaShares Future of Food ETF (IEAT.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 03:32PM AEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| May 22, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| May 21, 2024 | 11.10 | 11.10 | 11.06 | 11.06 | 11.06 | 2 |
| May 20, 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 204 |
| May 17, 2024 | 11.07 | 11.07 | 11.06 | 11.06 | 11.06 | 490 |
| May 16, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 803 |
| May 15, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 5 |
| May 14, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| May 13, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 101 |
| May 10, 2024 | 11.22 | 11.22 | 11.13 | 11.14 | 11.14 | 4,169 |
| May 09, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 72 |
| May 08, 2024 | 11.00 | 11.11 | 11.00 | 11.11 | 11.11 | 3,848 |
| May 07, 2024 | 10.89 | 10.89 | 10.86 | 10.86 | 10.86 | 2 |
| May 06, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10 |
| May 03, 2024 | 10.82 | 10.83 | 10.82 | 10.83 | 10.83 | 923 |
| May 02, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| May 01, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Apr 30, 2024 | 10.85 | 10.85 | 10.80 | 10.84 | 10.84 | 4 |
| Apr 29, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 185 |
| Apr 26, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 24, 2024 | 10.86 | 10.86 | 10.80 | 10.80 | 10.80 | 81 |
| Apr 23, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Apr 22, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 4 |
| Apr 19, 2024 | 10.73 | 10.76 | 10.73 | 10.76 | 10.76 | 2,566 |
| Apr 18, 2024 | 10.73 | 10.73 | 10.69 | 10.70 | 10.70 | 66 |
| Apr 17, 2024 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | 7 |
| Apr 16, 2024 | 10.73 | 10.73 | 10.69 | 10.69 | 10.69 | 42 |
| Apr 15, 2024 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | 1,035 |
| Apr 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 11, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 10, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 09, 2024 | 10.93 | 10.93 | 10.90 | 10.90 | 10.90 | 47 |
| Apr 08, 2024 | 10.95 | 10.95 | 10.89 | 10.89 | 10.89 | 4 |
| Apr 05, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 04, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 |
| Apr 03, 2024 | 11.14 | 11.14 | 11.05 | 11.05 | 11.05 | 159 |
| Apr 02, 2024 | 11.17 | 11.18 | 11.17 | 11.17 | 11.17 | 1,655 |
| Mar 28, 2024 | 11.07 | 11.17 | 11.07 | 11.14 | 11.14 | 1,257 |
| Mar 27, 2024 | 11.05 | 11.07 | 11.05 | 11.07 | 11.07 | 864 |
| Mar 26, 2024 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 4 |
| Mar 25, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 90 |
| Mar 22, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 38 |
| Mar 21, 2024 | 11.07 | 11.08 | 11.07 | 11.07 | 11.07 | 100 |
| Mar 20, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Mar 19, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 38 |
| Mar 18, 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | 349 |
| Mar 15, 2024 | 10.86 | 10.86 | 10.85 | 10.85 | 10.85 | 94 |
| Mar 14, 2024 | 10.89 | 10.89 | 10.87 | 10.87 | 10.87 | 2 |
| Mar 13, 2024 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | 206 |
| Mar 12, 2024 | 10.78 | 10.82 | 10.77 | 10.82 | 10.82 | 3,567 |
| Mar 11, 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 591 |
| Mar 08, 2024 | 10.60 | 10.70 | 10.60 | 10.69 | 10.69 | 1,114 |
| Mar 07, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 900 |
| Mar 06, 2024 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 302 |
| Mar 05, 2024 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | 50 |
| Mar 04, 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 83 |
| Mar 01, 2024 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | 2 |
| Feb 29, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| Feb 28, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 27, 2024 | 10.58 | 10.58 | 10.50 | 10.50 | 10.50 | 202 |
| Feb 26, 2024 | 10.51 | 10.53 | 10.51 | 10.53 | 10.53 | 368 |
| Feb 23, 2024 | 10.48 | 10.56 | 10.48 | 10.50 | 10.50 | 1,779 |
| Feb 22, 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 200 |
| Feb 21, 2024 | 10.49 | 10.49 | 10.47 | 10.47 | 10.47 | 301 |
| Feb 20, 2024 | 10.48 | 10.48 | 10.42 | 10.42 | 10.42 | 546 |
| Feb 19, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 494 |
| Feb 16, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Feb 15, 2024 | 10.28 | 10.28 | 10.26 | 10.28 | 10.28 | 556 |
| Feb 14, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Feb 13, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1 |
| Feb 12, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3 |
| Feb 09, 2024 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 2 |
| Feb 08, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Feb 07, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Feb 06, 2024 | 10.26 | 10.26 | 10.14 | 10.14 | 10.14 | 4,050 |
| Feb 05, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Feb 02, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Feb 01, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 31, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jan 30, 2024 | 10.17 | 10.17 | 10.14 | 10.14 | 10.14 | 2 |
| Jan 29, 2024 | 10.15 | 10.15 | 10.11 | 10.11 | 10.11 | 439 |
| Jan 25, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jan 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 13 |
| Jan 23, 2024 | 10.01 | 10.01 | 9.95 | 9.95 | 9.95 | 2 |
| Jan 22, 2024 | 10.08 | 10.09 | 10.07 | 10.07 | 10.07 | 7,805 |
| Jan 19, 2024 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | 2 |
| Jan 18, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 493 |
| Jan 17, 2024 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 2 |
| Jan 16, 2024 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | 2 |
| Jan 15, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1 |
| Jan 12, 2024 | 10.18 | 10.18 | 10.13 | 10.13 | 10.13 | 4 |
| Jan 11, 2024 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | 12 |
| Jan 10, 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 10 |
| Jan 09, 2024 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 2 |
| Jan 08, 2024 | 10.24 | 10.24 | 10.19 | 10.19 | 10.19 | 52 |
| Jan 05, 2024 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | 2 |
| Jan 04, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Jan 03, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1,500 |
| Jan 02, 2024 | 10.31 | 10.31 | 10.25 | 10.25 | 10.25 | 2 |
| Jan 02, 2024 | 0.043733 Dividend | |||||
| *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.