BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia · Delayed Price · Currency is AUD 25.67
-0.01 (-0.04%)
At close: Feb 27, 2026
ASX:DBBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.70 | 25.70 | 25.67 | 25.67 | 25.67 | -0.04% | 5 |
| Feb 26, 2026 | 25.57 | 25.68 | 25.51 | 25.68 | 25.68 | 0.51% | 22,055 |
| Feb 25, 2026 | 25.54 | 25.55 | 25.54 | 25.55 | 25.55 | 0.67% | 8 |
| Feb 24, 2026 | 25.56 | 25.56 | 25.38 | 25.38 | 25.38 | -0.70% | 172 |
| Feb 23, 2026 | 25.60 | 25.60 | 25.56 | 25.56 | 25.56 | -0.08% | 7 |
| Feb 20, 2026 | 25.66 | 25.66 | 25.54 | 25.58 | 25.58 | -0.31% | 174 |
| Feb 19, 2026 | 25.71 | 25.71 | 25.65 | 25.66 | 25.66 | 0.55% | 149 |
| Feb 18, 2026 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 0.12% | 255 |
| Feb 17, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - | 3 |
| Feb 16, 2026 | 25.49 | 25.49 | 25.41 | 25.49 | 25.49 | 0.04% | 112 |
| Feb 13, 2026 | 25.45 | 25.48 | 25.45 | 25.48 | 25.48 | -0.43% | 754 |
| Feb 12, 2026 | 25.65 | 25.65 | 25.59 | 25.59 | 25.59 | -0.16% | 8 |
| Feb 11, 2026 | 25.64 | 25.64 | 25.56 | 25.63 | 25.63 | 0.23% | 5,311 |
| Feb 10, 2026 | 25.65 | 25.65 | 25.57 | 25.57 | 25.57 | -0.31% | 2,295 |
| Feb 9, 2026 | 25.53 | 25.77 | 25.53 | 25.65 | 25.65 | 0.47% | 50,065 |
| Feb 6, 2026 | 25.58 | 25.58 | 25.43 | 25.53 | 25.53 | -0.39% | 355 |
| Feb 5, 2026 | 25.66 | 25.67 | 25.63 | 25.63 | 25.63 | -0.04% | 257 |
| Feb 4, 2026 | 25.82 | 25.82 | 25.64 | 25.64 | 25.64 | -1.04% | 10 |
| Feb 3, 2026 | 25.92 | 25.93 | 25.90 | 25.91 | 25.91 | 0.70% | 4,820 |
| Feb 2, 2026 | 25.75 | 25.77 | 25.73 | 25.73 | 25.73 | -0.08% | 127 |
| Jan 30, 2026 | 25.85 | 25.85 | 25.74 | 25.75 | 25.75 | -0.35% | 400 |
| Jan 29, 2026 | 25.95 | 25.95 | 25.84 | 25.84 | 25.84 | -0.42% | 137 |
| Jan 28, 2026 | 25.98 | 25.98 | 25.95 | 25.95 | 25.95 | -0.04% | 1,543 |
| Jan 27, 2026 | 26.07 | 26.07 | 25.94 | 25.96 | 25.96 | -0.42% | 2,654 |
| Jan 23, 2026 | 26.06 | 26.07 | 26.05 | 26.07 | 26.07 | 0.04% | 10 |
| Jan 22, 2026 | 26.11 | 26.12 | 26.06 | 26.06 | 26.06 | 0.31% | 177 |
| Jan 21, 2026 | 26.15 | 26.15 | 25.96 | 25.98 | 25.98 | -0.73% | 139 |
| Jan 20, 2026 | 26.23 | 26.23 | 26.17 | 26.17 | 26.17 | -0.30% | 4 |
| Jan 19, 2026 | 26.34 | 26.34 | 26.25 | 26.25 | 26.25 | -0.34% | 47 |
| Jan 16, 2026 | 26.34 | 26.34 | 26.33 | 26.34 | 26.34 | 0.11% | 18 |
| Jan 15, 2026 | 26.32 | 26.32 | 26.31 | 26.31 | 26.31 | -0.04% | 235 |
| Jan 14, 2026 | 26.38 | 26.38 | 26.19 | 26.32 | 26.32 | -0.23% | 28 |
| Jan 13, 2026 | 26.38 | 26.39 | 26.31 | 26.38 | 26.38 | 0.34% | 45 |
| Jan 12, 2026 | 26.20 | 26.30 | 26.20 | 26.29 | 26.29 | 0.31% | 17 |
| Jan 9, 2026 | 26.32 | 26.32 | 26.21 | 26.21 | 26.21 | -0.30% | 768 |
| Jan 8, 2026 | 26.22 | 26.29 | 26.22 | 26.29 | 26.29 | 0.50% | 1,904 |
| Jan 7, 2026 | 26.15 | 26.16 | 26.15 | 26.16 | 26.16 | 0.35% | 16 |
| Jan 6, 2026 | 26.15 | 26.15 | 26.07 | 26.07 | 26.07 | -0.31% | 371 |
| Jan 5, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | 147 |
| Jan 2, 2026 | 26.28 | 26.28 | 26.15 | 26.15 | 26.15 | -0.91% | 981 |
| Dec 31, 2025 | 26.42 | 26.42 | 26.34 | 26.39 | 26.17 | -0.11% | 752 |
| Dec 30, 2025 | 26.45 | 26.47 | 26.42 | 26.42 | 26.20 | -0.11% | 96 |
| Dec 29, 2025 | 26.48 | 26.48 | 26.42 | 26.45 | 26.23 | 0.42% | 67 |
| Dec 24, 2025 | 26.38 | 26.38 | 26.34 | 26.34 | 26.12 | -0.11% | 649 |
| Dec 23, 2025 | 26.39 | 26.40 | 26.37 | 26.37 | 26.15 | -0.08% | 237 |
| Dec 22, 2025 | 26.32 | 26.39 | 26.32 | 26.39 | 26.17 | 0.53% | 351 |
| Dec 19, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.03 | 0.04% | 3 |
| Dec 18, 2025 | 26.30 | 26.30 | 26.21 | 26.24 | 26.02 | -0.30% | 240 |
| Dec 17, 2025 | 26.31 | 26.32 | 26.30 | 26.32 | 26.10 | 0.04% | 400 |
| Dec 16, 2025 | 26.36 | 26.37 | 26.31 | 26.31 | 26.09 | -0.19% | 19 |