BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia · Delayed Price · Currency is AUD 26.07
+0.01 (0.04%)
At close: Jan 23, 2026
ASX:DBBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 26.39 | 26.39 | 26.36 | 26.36 | 26.14 | -0.15% | 8 |
| Dec 12, 2025 | 26.39 | 26.40 | 26.39 | 26.40 | 26.18 | 0.49% | 24 |
| Dec 10, 2025 | 26.40 | 26.40 | 26.27 | 26.27 | 26.05 | -0.49% | 3,612 |
| Dec 9, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.18 | -0.11% | 1 |
| Dec 8, 2025 | 26.44 | 26.44 | 26.43 | 26.43 | 26.21 | -0.04% | 27 |
| Dec 5, 2025 | 26.36 | 26.44 | 26.30 | 26.44 | 26.22 | -0.11% | 7,152 |
| Dec 4, 2025 | 26.52 | 26.52 | 26.47 | 26.47 | 26.25 | -0.19% | 1,891 |
| Dec 3, 2025 | 26.50 | 26.52 | 26.50 | 26.52 | 26.30 | - | 159 |
| Dec 2, 2025 | 26.60 | 26.60 | 26.50 | 26.52 | 26.30 | -0.30% | 8 |
| Dec 1, 2025 | 26.75 | 26.75 | 26.60 | 26.60 | 26.38 | -0.26% | 2,681 |
| Nov 28, 2025 | 26.69 | 26.69 | 26.67 | 26.67 | 26.45 | -0.07% | 5 |
| Nov 27, 2025 | 26.68 | 26.69 | 26.68 | 26.69 | 26.47 | 0.07% | 3,111 |
| Nov 26, 2025 | 26.72 | 26.72 | 26.67 | 26.67 | 26.45 | 0.91% | 39 |
| Nov 25, 2025 | 26.50 | 26.53 | 26.43 | 26.43 | 26.21 | 0.23% | 2,772 |
| Nov 24, 2025 | 26.42 | 26.44 | 26.37 | 26.37 | 26.15 | 0.65% | 203 |
| Nov 21, 2025 | 26.37 | 26.37 | 26.20 | 26.20 | 25.98 | -1.06% | 38 |
| Nov 20, 2025 | 26.49 | 26.50 | 26.47 | 26.48 | 26.26 | 0.80% | 95 |
| Nov 19, 2025 | 26.43 | 26.43 | 26.27 | 26.27 | 26.05 | -0.61% | 10,235 |
| Nov 18, 2025 | 26.50 | 26.50 | 26.43 | 26.43 | 26.21 | -0.26% | 1,829 |
| Nov 17, 2025 | 26.50 | 26.54 | 26.45 | 26.50 | 26.28 | - | 1,339 |
| Nov 14, 2025 | 26.66 | 26.66 | 26.48 | 26.50 | 26.28 | -0.93% | 834 |
| Nov 13, 2025 | 26.83 | 26.83 | 26.75 | 26.75 | 26.53 | -0.30% | 655 |
| Nov 12, 2025 | 26.85 | 26.85 | 26.83 | 26.83 | 26.61 | 0.41% | 9 |