ASX - Delayed Quote AUD

BetaShares Ethical Diversified Balanced ETF (DBBF.AX)

24.67 -0.19 (-0.76%)
At close: April 26 at 3:40 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.72 24.72 24.67 24.67 24.67 408
Apr 24, 2024 24.91 24.92 24.86 24.86 24.86 662
Apr 23, 2024 24.72 24.72 24.72 24.72 24.72 -
Apr 22, 2024 24.79 24.79 24.72 24.72 24.72 8
Apr 19, 2024 24.84 24.84 24.76 24.76 24.76 22
Apr 18, 2024 24.90 24.90 24.83 24.87 24.87 1,474
Apr 17, 2024 24.94 24.95 24.91 24.95 24.95 13
Apr 16, 2024 25.00 25.00 24.89 24.92 24.92 134
Apr 15, 2024 25.21 25.21 25.14 25.14 25.14 24
Apr 12, 2024 25.16 25.19 25.16 25.18 25.18 6
Apr 11, 2024 25.22 25.22 25.13 25.13 25.13 34
Apr 10, 2024 25.27 25.28 25.25 25.25 25.25 12
Apr 9, 2024 25.21 25.23 25.18 25.18 25.18 18
Apr 8, 2024 25.30 25.30 25.22 25.22 25.22 79
Apr 5, 2024 25.23 25.23 25.17 25.17 25.17 409
Apr 4, 2024 25.40 25.40 25.35 25.35 25.35 26
Apr 3, 2024 25.49 25.49 25.33 25.33 25.33 3
Apr 2, 2024 0.10 Dividend
Apr 2, 2024 25.79 25.79 25.61 25.62 25.62 2,592
Mar 28, 2024 25.80 25.80 25.73 25.73 25.63 557
Mar 27, 2024 25.67 25.73 25.67 25.73 25.63 6
Mar 26, 2024 25.69 25.69 25.63 25.63 25.53 131
Mar 25, 2024 25.69 25.80 25.69 25.74 25.64 5,545
Mar 22, 2024 25.72 25.72 25.59 25.67 25.57 3,122
Mar 21, 2024 25.57 25.57 25.50 25.50 25.40 394
Mar 20, 2024 25.44 25.51 25.44 25.47 25.37 2,602
Mar 19, 2024 25.41 25.41 25.38 25.39 25.29 10
Mar 18, 2024 25.35 25.38 25.33 25.38 25.28 4,481
Mar 15, 2024 25.43 25.43 25.35 25.35 25.25 50
Mar 14, 2024 25.49 25.50 25.46 25.46 25.36 42
Mar 13, 2024 25.58 25.59 25.53 25.53 25.43 1,256
Mar 12, 2024 25.46 25.46 25.43 25.43 25.33 6
Mar 11, 2024 25.43 25.43 25.33 25.43 25.33 121
Mar 8, 2024 25.50 25.56 25.50 25.56 25.46 2,518
Mar 7, 2024 25.45 25.45 25.37 25.42 25.32 4,141
Mar 6, 2024 25.44 25.44 25.40 25.40 25.30 596
Mar 5, 2024 25.44 25.44 25.39 25.39 25.29 1,006
Mar 4, 2024 25.30 25.42 25.30 25.39 25.29 5,315
Mar 1, 2024 25.32 25.37 25.27 25.31 25.21 18,345
Feb 29, 2024 25.24 25.27 25.18 25.27 25.17 191
Feb 28, 2024 25.22 25.24 25.13 25.24 25.14 8,634
Feb 27, 2024 25.18 25.18 25.17 25.17 25.07 133
Feb 26, 2024 25.22 25.22 25.11 25.11 25.01 2,566
Feb 23, 2024 25.00 25.10 25.00 25.05 24.95 352
Feb 22, 2024 24.88 24.94 24.87 24.89 24.79 584
Feb 21, 2024 24.84 24.84 24.82 24.82 24.72 794
Feb 20, 2024 25.02 25.02 24.93 24.93 24.83 315
Feb 19, 2024 25.03 25.03 24.96 24.97 24.87 199
Feb 16, 2024 25.11 25.12 25.05 25.05 24.95 8,555
Feb 15, 2024 25.01 25.01 25.01 25.01 24.91 397
Feb 14, 2024 24.84 24.84 24.79 24.82 24.72 20,114
Feb 13, 2024 24.95 24.96 24.91 24.91 24.81 6,094
Feb 12, 2024 24.95 24.95 24.90 24.94 24.84 9,441
Feb 9, 2024 24.90 24.90 24.87 24.87 24.77 29
Feb 8, 2024 24.85 24.87 24.85 24.87 24.77 7
Feb 7, 2024 24.76 24.76 24.71 24.76 24.66 9,044
Feb 6, 2024 24.74 24.74 24.64 24.64 24.55 448
Feb 5, 2024 24.72 24.75 24.71 24.73 24.63 2,153
Feb 2, 2024 24.66 24.70 24.66 24.70 24.61 63
Feb 1, 2024 24.66 24.66 24.62 24.62 24.53 2
Jan 31, 2024 24.47 24.47 24.47 24.47 24.38 -
Jan 30, 2024 24.47 24.47 24.47 24.47 24.38 -
Jan 29, 2024 24.42 24.47 24.42 24.47 24.38 9
Jan 25, 2024 24.41 24.41 24.38 24.38 24.29 2,172
Jan 24, 2024 24.42 24.42 24.33 24.35 24.26 2,375
Jan 23, 2024 24.41 24.42 24.35 24.35 24.26 880
Jan 22, 2024 24.31 24.34 24.31 24.32 24.23 822
Jan 19, 2024 24.05 24.05 24.05 24.05 23.96 -
Jan 18, 2024 24.12 24.12 24.05 24.05 23.96 26
Jan 17, 2024 24.14 24.18 24.14 24.16 24.07 14,439
Jan 16, 2024 24.34 24.34 24.10 24.12 24.03 1,026
Jan 15, 2024 24.19 24.19 24.15 24.15 24.06 5,345
Jan 12, 2024 24.12 24.12 24.12 24.12 24.03 3
Jan 11, 2024 24.09 24.09 24.05 24.05 23.96 9
Jan 10, 2024 23.99 24.01 23.99 24.01 23.92 11,827
Jan 9, 2024 24.00 24.01 23.98 23.98 23.89 5,006
Jan 8, 2024 23.87 23.87 23.81 23.83 23.74 2,939
Jan 5, 2024 23.88 23.88 23.59 23.85 23.76 61,705
Jan 4, 2024 23.93 23.93 23.92 23.93 23.84 5,144
Jan 3, 2024 24.03 24.03 23.94 23.94 23.85 157
Jan 2, 2024 0.17 Dividend
Jan 2, 2024 24.33 24.33 24.02 24.02 23.93 4,979
Dec 29, 2023 24.36 24.36 24.24 24.24 23.98 12
Dec 28, 2023 24.28 24.28 24.26 24.27 24.01 26
Dec 27, 2023 24.14 24.23 24.14 24.16 23.90 1,327
Dec 22, 2023 24.14 24.14 24.12 24.12 23.86 43
Dec 21, 2023 24.16 24.16 24.15 24.15 23.89 111
Dec 20, 2023 24.12 24.12 24.12 24.12 23.86 1
Dec 19, 2023 24.15 24.15 24.11 24.11 23.85 14
Dec 18, 2023 24.13 24.13 24.10 24.11 23.85 325
Dec 15, 2023 24.09 24.09 24.09 24.09 23.83 54
Dec 14, 2023 24.00 24.00 24.00 24.00 23.74 200
Dec 13, 2023 23.96 23.98 23.93 23.96 23.70 211
Dec 12, 2023 23.83 23.83 23.83 23.83 23.57 120
Dec 11, 2023 23.73 23.79 23.73 23.73 23.48 284
Dec 8, 2023 23.73 23.73 23.68 23.68 23.43 1,623
Dec 7, 2023 23.77 23.77 23.77 23.77 23.51 3,516
Dec 6, 2023 23.69 23.69 23.69 23.69 23.44 4,262
Dec 5, 2023 23.48 23.48 23.46 23.46 23.21 44
Dec 4, 2023 23.38 23.43 23.38 23.43 23.18 65
Dec 1, 2023 23.61 23.61 23.37 23.37 23.12 57
Nov 30, 2023 23.57 23.57 23.36 23.36 23.11 57
Nov 29, 2023 23.22 23.24 23.22 23.24 22.99 4
Nov 28, 2023 23.22 23.22 23.20 23.20 22.95 98
Nov 27, 2023 23.20 23.20 23.17 23.17 22.92 475
Nov 24, 2023 23.25 23.25 23.24 23.25 23.00 46
Nov 23, 2023 23.28 23.28 23.24 23.24 22.99 186
Nov 22, 2023 23.28 23.28 23.28 23.28 23.03 1
Nov 21, 2023 23.26 23.26 23.26 23.26 23.01 500
Nov 20, 2023 23.54 23.54 23.20 23.20 22.95 189
Nov 17, 2023 23.29 23.32 23.29 23.29 23.04 13
Nov 16, 2023 23.26 23.26 23.25 23.25 23.00 91
Nov 15, 2023 22.99 22.99 22.99 22.99 22.74 -
Nov 14, 2023 22.99 22.99 22.99 22.99 22.74 -
Nov 13, 2023 22.99 22.99 22.99 22.99 22.74 10
Nov 10, 2023 23.11 23.11 22.99 22.99 22.74 447
Nov 9, 2023 23.11 23.11 23.11 23.11 22.86 697
Nov 8, 2023 22.98 22.98 22.95 22.95 22.70 996
Nov 7, 2023 22.83 22.83 22.78 22.82 22.57 236
Nov 6, 2023 22.85 22.85 22.84 22.84 22.59 3,737
Nov 3, 2023 22.79 22.81 22.78 22.78 22.54 3,782
Nov 2, 2023 22.60 22.61 22.60 22.60 22.36 3,095
Nov 1, 2023 22.32 22.32 22.32 22.32 22.08 -
Oct 31, 2023 22.30 22.32 22.30 22.32 22.08 5
Oct 30, 2023 22.32 22.32 22.25 22.28 22.04 3,749
Oct 27, 2023 22.44 22.44 22.40 22.40 22.16 453
Oct 26, 2023 22.50 22.50 22.42 22.42 22.18 300
Oct 25, 2023 22.61 22.61 22.56 22.56 22.32 3,134
Oct 24, 2023 22.62 22.62 22.60 22.60 22.36 57
Oct 23, 2023 22.64 22.64 22.63 22.63 22.39 246
Oct 20, 2023 22.70 22.70 22.68 22.70 22.46 59
Oct 19, 2023 22.89 22.89 22.71 22.85 22.60 488
Oct 18, 2023 23.06 23.06 22.96 22.96 22.71 6,761
Oct 17, 2023 23.17 23.17 23.09 23.09 22.84 137
Oct 16, 2023 23.16 23.16 23.15 23.15 22.90 45
Oct 13, 2023 23.23 23.24 23.22 23.22 22.97 6,138
Oct 12, 2023 23.00 23.00 23.00 23.00 22.75 -
Oct 11, 2023 22.89 23.00 22.89 23.00 22.75 150
Oct 10, 2023 22.85 22.85 22.85 22.85 22.60 -
Oct 9, 2023 22.89 22.90 22.85 22.85 22.60 132
Oct 6, 2023 22.84 22.87 22.84 22.87 22.62 7,246
Oct 5, 2023 23.50 23.50 22.79 22.79 22.55 1,217
Oct 4, 2023 22.92 22.92 22.79 22.79 22.55 52
Oct 3, 2023 22.90 22.92 22.90 22.92 22.67 49
Oct 2, 2023 0.08 Dividend
Oct 2, 2023 22.90 22.95 22.90 22.95 22.70 14
Sep 29, 2023 23.00 23.00 23.00 23.00 22.67 63
Sep 28, 2023 23.09 23.09 23.00 23.00 22.67 10,807
Sep 27, 2023 23.32 23.32 23.01 23.07 22.74 90
Sep 26, 2023 23.16 23.16 23.09 23.09 22.76 452
Sep 25, 2023 23.15 23.19 23.15 23.16 22.83 216
Sep 22, 2023 23.13 23.16 23.11 23.11 22.78 6
Sep 21, 2023 23.30 23.31 23.27 23.31 22.97 8,310
Sep 20, 2023 23.37 23.37 23.33 23.33 22.99 379
Sep 19, 2023 23.45 23.45 23.39 23.40 23.06 3,280
Sep 18, 2023 23.60 23.61 23.42 23.42 23.08 1,829
Sep 15, 2023 23.66 23.66 23.60 23.60 23.26 220
Sep 14, 2023 23.54 23.57 23.54 23.56 23.22 4
Sep 13, 2023 23.61 23.61 23.50 23.50 23.16 1,148
Sep 12, 2023 23.59 23.62 23.57 23.57 23.23 129
Sep 11, 2023 23.67 23.67 23.58 23.58 23.24 214
Sep 8, 2023 23.65 23.68 23.65 23.68 23.34 107
Sep 7, 2023 23.78 23.78 23.63 23.63 23.29 3,732
Sep 6, 2023 23.77 23.77 23.73 23.77 23.43 252
Sep 5, 2023 23.75 23.76 23.73 23.73 23.39 127
Sep 4, 2023 23.81 23.81 23.74 23.74 23.40 87
Sep 1, 2023 23.78 23.78 23.77 23.77 23.43 1,751
Aug 31, 2023 23.80 23.80 23.73 23.74 23.40 7,356
Aug 30, 2023 23.70 23.76 23.70 23.76 23.42 759
Aug 29, 2023 23.48 23.58 23.47 23.58 23.24 8,507
Aug 28, 2023 23.52 23.52 23.46 23.49 23.15 2,156
Aug 25, 2023 23.63 23.63 23.46 23.46 23.12 478
Aug 24, 2023 23.62 23.65 23.62 23.62 23.28 18,387
Aug 23, 2023 23.47 23.48 23.44 23.44 23.10 5,119
Aug 22, 2023 23.36 23.36 23.36 23.36 23.02 -
Aug 21, 2023 23.38 23.43 23.36 23.36 23.02 224
Aug 18, 2023 23.40 23.40 23.34 23.34 23.00 474
Aug 17, 2023 23.45 23.45 23.39 23.39 23.05 348
Aug 16, 2023 23.57 23.57 23.44 23.44 23.10 192
Aug 15, 2023 23.57 23.60 23.56 23.56 23.22 265
Aug 14, 2023 23.97 23.99 23.46 23.46 23.12 299
Aug 11, 2023 23.61 23.61 23.55 23.56 23.22 115
Aug 10, 2023 23.59 23.59 23.55 23.57 23.23 4
Aug 9, 2023 23.64 23.64 23.64 23.64 23.30 1
Aug 8, 2023 23.56 23.63 23.56 23.60 23.26 8,902
Aug 7, 2023 23.45 23.46 23.45 23.46 23.12 186
Aug 4, 2023 23.50 23.51 23.49 23.49 23.15 23
Aug 3, 2023 23.60 23.64 23.60 23.64 23.30 381
Aug 2, 2023 23.69 23.72 23.68 23.71 23.37 2,285
Aug 1, 2023 23.70 23.70 23.70 23.70 23.36 2
Jul 31, 2023 23.67 23.68 23.67 23.68 23.34 3,866
Jul 28, 2023 23.57 23.61 23.57 23.61 23.27 5,002
Jul 27, 2023 23.56 23.58 23.56 23.57 23.23 5,069
Jul 26, 2023 23.41 23.49 23.41 23.49 23.15 257
Jul 25, 2023 23.48 23.48 23.47 23.47 23.13 675
Jul 24, 2023 23.49 23.53 23.47 23.47 23.13 14
Jul 21, 2023 23.39 23.40 23.39 23.40 23.06 257
Jul 20, 2023 23.54 23.54 23.44 23.44 23.10 101
Jul 19, 2023 23.48 23.54 23.48 23.50 23.16 16
Jul 18, 2023 23.34 23.37 23.34 23.37 23.03 15
Jul 17, 2023 23.24 23.24 23.24 23.24 22.91 -
Jul 14, 2023 23.29 23.29 23.24 23.24 22.91 692
Jul 13, 2023 23.19 23.21 23.19 23.21 22.88 7,913
Jul 12, 2023 23.05 23.05 23.05 23.05 22.72 2
Jul 11, 2023 23.00 23.02 23.00 23.01 22.68 24,405
Jul 10, 2023 22.98 22.98 22.84 22.84 22.51 250
Jul 7, 2023 22.96 22.96 22.93 22.95 22.62 4
Jul 6, 2023 23.21 23.21 23.11 23.11 22.78 4
Jul 5, 2023 23.20 23.28 23.20 23.28 22.95 3,716
Jul 4, 2023 23.40 23.40 23.24 23.26 22.93 11,061
Jul 3, 2023 0.37 Dividend
Jul 3, 2023 23.20 23.28 23.10 23.27 22.94 733
Jun 30, 2023 23.64 23.64 23.58 23.58 22.87 178
Jun 29, 2023 23.66 23.66 23.60 23.60 22.89 1,002
Jun 28, 2023 23.33 23.57 23.33 23.52 22.82 1,742
Jun 27, 2023 23.45 23.45 23.33 23.33 22.63 39
Jun 26, 2023 23.33 23.35 23.32 23.32 22.62 47
Jun 23, 2023 23.36 23.36 23.36 23.36 22.66 2,826
Jun 22, 2023 23.39 23.40 23.30 23.34 22.64 16,903
Jun 21, 2023 23.58 23.58 23.46 23.46 22.76 5,345
Jun 20, 2023 23.43 23.47 23.43 23.44 22.74 5
Jun 19, 2023 23.44 23.44 23.34 23.34 22.64 2
Jun 16, 2023 23.32 23.32 23.32 23.32 22.62 216
Jun 15, 2023 23.30 23.38 23.23 23.23 22.53 9,498
Jun 14, 2023 23.44 23.44 23.29 23.29 22.59 180
Jun 13, 2023 23.52 23.52 23.31 23.31 22.61 7,166
Jun 9, 2023 23.13 23.27 23.13 23.21 22.51 10,002
Jun 8, 2023 23.21 23.24 23.14 23.14 22.45 10,004
Jun 7, 2023 23.44 23.44 23.39 23.39 22.69 2
Jun 6, 2023 23.60 23.60 23.40 23.40 22.70 222
Jun 5, 2023 23.60 23.60 23.51 23.51 22.81 109
Jun 2, 2023 23.50 23.50 23.42 23.42 22.72 1,707
Jun 1, 2023 23.44 23.52 23.42 23.48 22.78 2,245
May 31, 2023 23.55 23.56 23.55 23.56 22.85 2,629
May 30, 2023 23.49 23.49 23.49 23.49 22.79 -
May 29, 2023 23.46 23.49 23.46 23.49 22.79 30
May 26, 2023 23.32 23.32 23.32 23.32 22.62 26
May 25, 2023 23.33 23.33 23.29 23.29 22.59 2
May 24, 2023 23.29 23.33 23.29 23.30 22.60 5,002
May 23, 2023 23.42 25.00 23.39 23.39 22.69 6,002
May 22, 2023 23.37 23.37 23.35 23.35 22.65 10
May 19, 2023 23.29 23.29 23.29 23.29 22.59 -
May 18, 2023 23.28 23.32 23.28 23.29 22.59 347
May 17, 2023 23.23 23.23 23.22 23.22 22.52 5
May 16, 2023 23.30 23.30 23.25 23.25 22.55 935
May 15, 2023 23.41 23.41 23.28 23.28 22.58 269
May 12, 2023 23.26 23.39 23.26 23.38 22.68 163
May 11, 2023 23.17 23.22 23.17 23.22 22.52 1,724
May 10, 2023 23.13 23.13 23.13 23.13 22.44 36
May 9, 2023 23.15 23.18 23.15 23.15 22.46 4,792
May 8, 2023 23.19 23.19 23.19 23.19 22.50 5
May 5, 2023 23.15 23.15 23.15 23.15 22.46 1,087
May 4, 2023 23.18 23.18 23.17 23.17 22.48 45
May 3, 2023 23.20 23.20 23.18 23.18 22.49 25
May 2, 2023 23.34 23.37 23.34 23.34 22.64 1,203
May 1, 2023 23.17 23.17 23.17 23.17 22.48 -
Apr 28, 2023 23.17 23.17 23.17 23.17 22.48 -
Apr 27, 2023 23.22 23.25 23.17 23.17 22.48 141
Apr 26, 2023 23.49 23.49 23.25 23.27 22.57 2,263

Related Tickers