ASX - Delayed Quote AUD

BetaShares Global Healthcare ETF - Currency Hedged (DRUG.AX)

8.33 -0.08 (-0.95%)
At close: April 26 at 3:16 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.41 8.41 8.33 8.33 8.33 24,316
Apr 24, 2024 8.33 8.42 8.33 8.41 8.41 31,857
Apr 23, 2024 8.28 8.32 8.28 8.30 8.30 56,813
Apr 22, 2024 8.21 8.25 8.21 8.24 8.24 16,469
Apr 19, 2024 8.24 8.24 8.10 8.15 8.15 39,562
Apr 18, 2024 8.16 8.27 8.16 8.27 8.27 63,115
Apr 17, 2024 8.16 8.23 8.15 8.15 8.15 21,229
Apr 16, 2024 8.24 8.24 8.17 8.18 8.18 29,339
Apr 15, 2024 8.27 8.27 8.22 8.27 8.27 23,790
Apr 12, 2024 8.35 8.35 8.32 8.34 8.34 12,095
Apr 11, 2024 8.30 8.35 8.30 8.34 8.34 14,540
Apr 10, 2024 8.38 8.44 8.38 8.42 8.42 15,208
Apr 9, 2024 8.40 8.41 8.37 8.41 8.41 13,019
Apr 8, 2024 8.43 8.43 8.40 8.42 8.42 6,923
Apr 5, 2024 8.39 8.39 8.33 8.37 8.37 26,396
Apr 4, 2024 8.49 8.49 8.44 8.49 8.49 19,216
Apr 3, 2024 8.49 8.49 8.44 8.49 8.49 23,240
Apr 2, 2024 8.67 8.67 8.51 8.55 8.55 39,231
Mar 28, 2024 8.67 8.68 8.64 8.67 8.67 50,178
Mar 27, 2024 8.60 8.67 8.57 8.67 8.67 22,783
Mar 26, 2024 8.50 8.57 8.50 8.54 8.54 19,703
Mar 25, 2024 8.55 8.57 8.51 8.51 8.51 27,623
Mar 22, 2024 8.53 8.57 8.53 8.57 8.57 61,481
Mar 21, 2024 8.58 8.58 8.53 8.54 8.54 37,037
Mar 20, 2024 8.55 8.57 8.53 8.57 8.57 65,780
Mar 19, 2024 8.54 8.55 8.51 8.54 8.54 45,250
Mar 18, 2024 8.56 8.56 8.53 8.55 8.55 37,475
Mar 15, 2024 8.62 8.62 8.57 8.58 8.58 25,662
Mar 14, 2024 8.62 8.62 8.57 8.60 8.60 46,423
Mar 13, 2024 8.60 8.70 8.60 8.65 8.65 50,178
Mar 12, 2024 8.55 8.60 8.54 8.60 8.60 66,476
Mar 11, 2024 8.60 8.60 8.54 8.54 8.54 24,789
Mar 8, 2024 8.62 8.62 8.59 8.60 8.60 14,062
Mar 7, 2024 8.60 8.60 8.50 8.52 8.52 27,412
Mar 6, 2024 8.50 8.50 8.45 8.49 8.49 25,480
Mar 5, 2024 8.54 8.54 8.52 8.52 8.52 31,696
Mar 4, 2024 8.54 8.54 8.51 8.52 8.52 12,370
Mar 1, 2024 8.50 8.50 8.42 8.47 8.47 3,917
Feb 29, 2024 8.54 8.54 8.50 8.53 8.53 16,797
Feb 28, 2024 8.59 8.59 8.53 8.56 8.56 31,118
Feb 27, 2024 8.55 8.60 8.55 8.56 8.56 33,216
Feb 26, 2024 8.58 8.63 8.58 8.59 8.59 19,211
Feb 23, 2024 8.54 8.58 8.54 8.55 8.55 24,702
Feb 22, 2024 8.50 8.50 8.44 8.44 8.44 15,415
Feb 21, 2024 8.45 8.47 8.44 8.45 8.45 14,672
Feb 20, 2024 8.45 8.50 8.43 8.50 8.50 15,743
Feb 19, 2024 8.46 8.47 8.43 8.45 8.45 14,455
Feb 16, 2024 8.39 8.46 8.39 8.42 8.42 33,067
Feb 15, 2024 8.39 8.42 8.38 8.42 8.42 13,873
Feb 14, 2024 8.35 8.36 8.30 8.31 8.31 32,444
Feb 13, 2024 8.38 8.42 8.36 8.42 8.42 65,918
Feb 12, 2024 8.40 8.41 8.36 8.38 8.38 33,196
Feb 9, 2024 8.38 8.39 8.35 8.38 8.38 37,364
Feb 8, 2024 8.40 8.41 8.38 8.41 8.41 35,671
Feb 7, 2024 8.31 8.38 8.31 8.36 8.36 18,244
Feb 6, 2024 8.30 8.33 8.30 8.32 8.32 33,981
Feb 5, 2024 8.30 8.30 8.24 8.27 8.27 16,758
Feb 2, 2024 8.25 8.28 8.25 8.28 8.28 11,153
Feb 1, 2024 8.24 8.24 8.20 8.22 8.22 10,359
Jan 31, 2024 8.22 8.24 8.20 8.21 8.21 22,215
Jan 30, 2024 8.15 8.22 8.15 8.22 8.22 14,716
Jan 29, 2024 8.10 8.14 8.10 8.10 8.10 23,203
Jan 25, 2024 8.13 8.13 8.07 8.07 8.07 6,851
Jan 24, 2024 8.20 8.21 8.16 8.16 8.16 12,314
Jan 23, 2024 8.16 8.19 8.16 8.18 8.18 7,056
Jan 22, 2024 8.15 8.15 8.13 8.13 8.13 17,582
Jan 19, 2024 8.11 8.15 8.11 8.15 8.15 20,336
Jan 18, 2024 8.20 8.20 8.12 8.12 8.12 25,602
Jan 17, 2024 8.20 8.20 8.14 8.20 8.20 13,221
Jan 16, 2024 8.21 8.21 8.18 8.20 8.20 24,351
Jan 15, 2024 8.20 8.23 8.20 8.22 8.22 1,648
Jan 12, 2024 8.26 8.26 8.19 8.19 8.19 17,960
Jan 11, 2024 8.21 8.25 8.21 8.25 8.25 24,073
Jan 10, 2024 8.18 8.20 8.17 8.19 8.19 20,361
Jan 9, 2024 8.14 8.19 8.14 8.18 8.18 14,052
Jan 8, 2024 8.13 8.14 8.09 8.11 8.11 18,801
Jan 5, 2024 8.11 8.13 8.10 8.13 8.13 20,839
Jan 4, 2024 8.02 8.08 8.01 8.08 8.08 13,231
Jan 3, 2024 8.00 8.03 8.00 8.02 8.02 17,564
Jan 2, 2024 0.03 Dividend
Jan 2, 2024 7.92 7.94 7.91 7.91 7.91 2,307
Dec 29, 2023 7.94 7.95 7.92 7.92 7.89 5,505
Dec 28, 2023 7.89 7.92 7.89 7.92 7.89 26,923
Dec 27, 2023 7.85 7.89 7.85 7.89 7.86 8,161
Dec 22, 2023 7.81 7.86 7.81 7.83 7.80 22,938
Dec 21, 2023 7.87 7.87 7.76 7.78 7.75 17,176
Dec 20, 2023 7.83 7.87 7.83 7.87 7.84 39,369
Dec 19, 2023 7.84 7.85 7.81 7.84 7.81 18,537
Dec 18, 2023 7.80 7.83 7.78 7.82 7.79 14,191
Dec 15, 2023 7.88 7.88 7.85 7.88 7.85 20,332
Dec 14, 2023 7.94 7.95 7.91 7.91 7.88 106,084
Dec 13, 2023 7.81 7.83 7.78 7.81 7.78 58,829
Dec 12, 2023 7.79 7.80 7.76 7.76 7.73 74,802
Dec 11, 2023 7.71 7.77 7.68 7.77 7.74 69,360
Dec 8, 2023 7.72 7.72 7.68 7.68 7.65 25,008
Dec 7, 2023 7.70 7.75 7.70 7.74 7.71 5,319
Dec 6, 2023 7.72 7.76 7.72 7.76 7.73 33,393
Dec 5, 2023 7.72 7.75 7.72 7.72 7.69 40,802
Dec 4, 2023 7.72 7.75 7.71 7.71 7.68 14,572
Dec 1, 2023 7.67 7.75 7.67 7.73 7.70 47,237
Nov 30, 2023 7.74 7.74 7.61 7.63 7.60 63,790
Nov 29, 2023 7.75 7.75 7.59 7.66 7.63 26,614
Nov 28, 2023 7.71 7.71 7.65 7.66 7.63 26,162
Nov 27, 2023 7.73 7.74 7.70 7.70 7.67 11,846
Nov 24, 2023 7.69 7.71 7.67 7.69 7.66 20,894
Nov 23, 2023 7.66 7.69 7.66 7.67 7.64 13,113
Nov 22, 2023 7.65 7.66 7.63 7.65 7.62 5,217
Nov 21, 2023 7.61 7.63 7.61 7.63 7.60 10,165
Nov 20, 2023 7.60 7.62 7.58 7.60 7.57 12,297
Nov 17, 2023 7.57 7.60 7.56 7.60 7.57 45,894
Nov 16, 2023 7.56 7.56 7.53 7.53 7.50 3,640
Nov 15, 2023 7.55 7.59 7.53 7.57 7.54 12,152
Nov 14, 2023 7.49 7.55 7.49 7.54 7.51 8,092
Nov 13, 2023 7.56 7.56 7.47 7.49 7.46 33,927
Nov 10, 2023 7.53 7.53 7.45 7.48 7.45 32,920
Nov 9, 2023 7.62 7.62 7.59 7.62 7.59 13,716
Nov 8, 2023 7.62 7.62 7.58 7.61 7.58 38,000
Nov 7, 2023 7.55 7.58 7.55 7.58 7.55 21,425
Nov 6, 2023 7.50 7.55 7.50 7.53 7.50 45,147
Nov 3, 2023 7.46 7.57 7.46 7.55 7.52 57,970
Nov 2, 2023 7.33 7.48 7.33 7.45 7.42 19,415
Nov 1, 2023 7.40 7.44 7.38 7.38 7.36 37,760
Oct 31, 2023 7.30 7.39 7.30 7.36 7.34 24,019
Oct 30, 2023 7.40 7.40 7.32 7.32 7.30 39,739
Oct 27, 2023 7.57 7.57 7.46 7.51 7.48 19,192
Oct 26, 2023 7.68 7.68 7.52 7.54 7.51 16,781
Oct 25, 2023 7.64 7.66 7.59 7.62 7.59 31,312
Oct 24, 2023 7.61 7.63 7.56 7.57 7.54 22,971
Oct 23, 2023 7.74 7.74 7.61 7.64 7.61 12,213
Oct 20, 2023 7.74 7.74 7.61 7.64 7.61 17,376
Oct 19, 2023 7.79 7.79 7.72 7.74 7.71 29,553
Oct 18, 2023 7.84 7.86 7.81 7.85 7.82 20,955
Oct 17, 2023 7.83 7.86 7.83 7.84 7.81 16,589
Oct 16, 2023 7.86 7.86 7.80 7.82 7.79 7,073
Oct 13, 2023 7.86 7.86 7.78 7.85 7.82 10,836
Oct 12, 2023 7.86 7.86 7.82 7.86 7.83 24,669
Oct 11, 2023 7.79 7.88 7.79 7.86 7.83 34,045
Oct 10, 2023 7.82 7.82 7.77 7.79 7.76 12,493
Oct 9, 2023 7.69 7.76 7.69 7.75 7.72 22,103
Oct 6, 2023 7.68 7.81 7.68 7.71 7.68 39,484
Oct 5, 2023 7.61 7.74 7.61 7.68 7.65 22,116
Oct 4, 2023 7.60 7.65 7.60 7.61 7.58 24,061
Oct 3, 2023 7.74 7.74 7.70 7.73 7.70 8,155
Oct 2, 2023 7.78 7.80 7.74 7.74 7.71 4,154
Sep 29, 2023 7.94 7.94 7.75 7.78 7.75 43,800
Sep 28, 2023 7.80 7.89 7.73 7.89 7.86 48,243
Sep 27, 2023 7.78 7.80 7.76 7.80 7.77 72,962
Sep 26, 2023 7.77 7.81 7.77 7.79 7.76 9,916
Sep 25, 2023 7.77 7.80 7.77 7.80 7.77 15,552
Sep 22, 2023 7.85 7.85 7.78 7.80 7.77 25,933
Sep 21, 2023 7.93 7.93 7.86 7.88 7.85 13,193
Sep 20, 2023 7.87 7.93 7.85 7.86 7.83 50,604
Sep 19, 2023 7.87 8.00 7.86 8.00 7.97 16,335
Sep 18, 2023 7.92 7.93 7.91 7.92 7.89 8,306
Sep 15, 2023 7.95 7.99 7.95 7.97 7.94 52,646
Sep 14, 2023 7.85 7.93 7.84 7.93 7.90 50,459
Sep 13, 2023 7.93 7.94 7.90 7.90 7.87 36,126
Sep 12, 2023 7.90 7.94 7.90 7.94 7.91 40,869
Sep 11, 2023 7.90 7.92 7.88 7.92 7.89 23,998
Sep 8, 2023 7.85 7.89 7.85 7.87 7.84 9,407
Sep 7, 2023 7.81 7.83 7.80 7.80 7.77 17,968
Sep 6, 2023 7.88 7.88 7.86 7.88 7.85 10,931
Sep 5, 2023 7.90 7.92 7.89 7.90 7.87 19,199
Sep 4, 2023 7.88 7.94 7.88 7.91 7.88 28,261
Sep 1, 2023 7.90 7.91 7.87 7.87 7.84 13,843
Aug 31, 2023 7.98 7.99 7.96 7.96 7.93 19,658
Aug 30, 2023 7.95 8.02 7.93 7.98 7.95 27,233
Aug 29, 2023 7.92 7.94 7.90 7.94 7.91 18,659
Aug 28, 2023 7.88 7.92 7.88 7.91 7.88 18,467
Aug 25, 2023 7.89 7.89 7.85 7.86 7.83 12,959
Aug 24, 2023 7.94 7.95 7.91 7.95 7.92 55,408
Aug 23, 2023 7.91 7.94 7.88 7.94 7.91 16,426
Aug 22, 2023 7.89 7.91 7.80 7.90 7.87 25,248
Aug 21, 2023 7.89 7.90 7.88 7.88 7.85 25,256
Aug 18, 2023 7.93 7.93 7.89 7.89 7.86 16,752
Aug 17, 2023 7.93 7.93 7.92 7.93 7.90 8,678
Aug 16, 2023 8.01 8.01 7.96 7.98 7.95 2,916
Aug 15, 2023 8.00 8.03 8.00 8.02 7.99 31,674
Aug 14, 2023 7.96 8.00 7.96 7.99 7.96 14,038
Aug 11, 2023 7.96 7.97 7.95 7.96 7.93 28,719
Aug 10, 2023 7.98 7.98 7.96 7.97 7.94 18,996
Aug 9, 2023 7.94 7.98 7.94 7.98 7.95 75,619
Aug 8, 2023 7.84 7.85 7.81 7.82 7.79 11,151
Aug 7, 2023 7.73 7.77 7.73 7.74 7.71 3,903
Aug 4, 2023 7.83 7.83 7.76 7.77 7.74 5,322
Aug 3, 2023 7.83 7.84 7.81 7.83 7.80 17,897
Aug 2, 2023 7.88 7.88 7.81 7.81 7.78 13,101
Aug 1, 2023 7.88 7.90 7.88 7.89 7.86 11,746
Jul 31, 2023 7.89 7.91 7.88 7.89 7.86 20,969
Jul 28, 2023 7.89 7.89 7.86 7.89 7.86 26,336
Jul 27, 2023 7.89 7.92 7.88 7.91 7.88 17,075
Jul 26, 2023 7.92 7.94 7.92 7.92 7.89 11,584
Jul 25, 2023 7.93 7.94 7.91 7.92 7.89 28,630
Jul 24, 2023 7.92 7.96 7.92 7.93 7.90 66,273
Jul 21, 2023 7.80 7.89 7.80 7.89 7.86 59,980
Jul 20, 2023 7.75 7.79 7.75 7.75 7.72 25,410
Jul 19, 2023 7.60 7.74 7.60 7.74 7.71 10,604
Jul 18, 2023 7.69 7.69 7.64 7.64 7.61 24,865
Jul 17, 2023 7.66 7.70 7.65 7.68 7.65 76,057
Jul 14, 2023 7.55 7.57 7.55 7.57 7.54 31,778
Jul 13, 2023 7.58 7.59 7.56 7.59 7.56 10,045
Jul 12, 2023 7.59 7.59 7.57 7.58 7.55 16,318
Jul 11, 2023 7.59 7.62 7.58 7.62 7.59 5,806
Jul 10, 2023 7.60 7.60 7.56 7.56 7.53 23,815
Jul 7, 2023 7.66 7.68 7.64 7.65 7.62 14,128
Jul 6, 2023 7.73 7.74 7.71 7.71 7.68 18,915
Jul 5, 2023 7.74 7.78 7.72 7.72 7.69 25,654
Jul 4, 2023 7.81 7.83 7.72 7.74 7.71 4,698
Jul 3, 2023 7.82 7.83 7.80 7.83 7.80 23,603
Jun 30, 2023 7.77 7.77 7.74 7.74 7.71 12,844
Jun 29, 2023 7.73 7.82 7.70 7.82 7.79 8,131
Jun 28, 2023 7.73 7.74 7.72 7.73 7.70 11,511
Jun 27, 2023 7.78 7.78 7.70 7.77 7.74 27,517
Jun 26, 2023 7.81 7.83 7.81 7.82 7.79 5,016
Jun 23, 2023 7.80 7.83 7.79 7.81 7.78 13,364
Jun 22, 2023 7.80 7.80 7.77 7.77 7.74 9,554
Jun 21, 2023 7.78 7.81 7.78 7.80 7.77 16,776
Jun 20, 2023 7.80 7.80 7.77 7.78 7.75 5,268
Jun 19, 2023 7.84 7.84 7.80 7.82 7.79 22,138
Jun 16, 2023 7.80 7.83 7.80 7.83 7.80 19,047
Jun 15, 2023 7.71 7.74 7.71 7.73 7.70 7,095
Jun 14, 2023 7.77 7.77 7.75 7.76 7.74 11,755
Jun 13, 2023 7.77 7.80 7.77 7.80 7.77 25,130
Jun 9, 2023 7.75 7.77 7.74 7.74 7.71 14,929
Jun 8, 2023 7.71 7.73 7.70 7.70 7.67 18,675
Jun 7, 2023 7.80 7.80 7.76 7.76 7.73 10,951
Jun 6, 2023 7.80 7.82 7.78 7.82 7.79 50,724
Jun 5, 2023 7.77 7.81 7.77 7.78 7.75 14,257
Jun 2, 2023 7.72 7.72 7.68 7.72 7.69 60,831
Jun 1, 2023 7.65 7.70 7.64 7.69 7.66 55,185
May 31, 2023 7.62 7.63 7.60 7.62 7.59 7,181
May 30, 2023 7.69 7.69 7.66 7.69 7.66 55,280
May 29, 2023 7.68 7.70 7.66 7.69 7.66 17,481
May 26, 2023 7.69 7.69 7.65 7.67 7.64 21,224
May 25, 2023 7.74 7.77 7.71 7.77 7.74 40,152
May 24, 2023 7.89 7.89 7.78 7.79 7.76 26,192
May 23, 2023 7.80 7.89 7.80 7.86 7.83 26,445
May 22, 2023 7.83 7.87 7.83 7.84 7.81 14,271
May 19, 2023 7.80 7.83 7.80 7.83 7.80 13,966
May 18, 2023 7.70 7.83 7.70 7.80 7.77 18,746
May 17, 2023 7.87 7.87 7.81 7.81 7.78 31,181
May 16, 2023 7.89 7.89 7.86 7.86 7.83 53,666
May 15, 2023 7.65 7.91 7.65 7.91 7.88 10,984
May 12, 2023 7.90 7.91 7.88 7.88 7.85 25,791
May 11, 2023 7.89 7.93 7.88 7.92 7.89 16,262
May 10, 2023 7.94 7.95 7.88 7.88 7.85 13,360
May 9, 2023 7.86 7.94 7.86 7.94 7.91 2,580
May 8, 2023 7.90 7.93 7.90 7.91 7.88 5,919
May 5, 2023 7.90 7.90 7.78 7.78 7.75 18,360
May 4, 2023 7.92 7.93 7.89 7.93 7.90 18,344
May 3, 2023 7.90 7.92 7.85 7.90 7.87 15,102
May 2, 2023 7.91 7.93 7.90 7.91 7.88 16,766
May 1, 2023 7.89 7.90 7.84 7.90 7.87 26,172
Apr 28, 2023 7.82 7.86 7.82 7.85 7.82 55,503
Apr 27, 2023 7.90 7.90 7.80 7.82 7.79 3,079
Apr 26, 2023 7.96 7.96 7.91 7.93 7.90 24,114

Related Tickers