Skip to main content
logo
BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia flag Australia · Delayed Price · Currency is AUD
26.42
-0.03 (-0.11%)
At close: Dec 30, 2025

ASX:DBBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202526.4226.4226.3426.3926.39-0.11%752
Dec 30, 202526.4526.4726.4226.4226.42-0.11%96
Dec 29, 202526.4826.4826.4226.4526.450.42%67
Dec 24, 202526.3826.3826.3426.3426.34-0.11%649
Dec 23, 202526.3926.4026.3726.3726.37-0.08%237
Dec 22, 202526.3226.3926.3226.3926.390.53%351
Dec 19, 202526.2526.2526.2526.2526.250.04%3
Dec 18, 202526.3026.3026.2126.2426.24-0.30%240
Dec 17, 202526.3126.3226.3026.3226.320.04%400
Dec 16, 202526.3626.3726.3126.3126.31-0.19%19
Dec 15, 202526.3926.3926.3626.3626.36-0.15%8
Dec 12, 202526.3926.4026.3926.4026.400.49%24
Dec 10, 202526.4026.4026.2726.2726.27-0.49%3,612
Dec 9, 202526.4026.4026.4026.4026.40-0.11%1
Dec 8, 202526.4426.4426.4326.4326.43-0.04%27
Dec 5, 202526.3626.4426.3026.4426.44-0.11%7,152
Dec 4, 202526.5226.5226.4726.4726.47-0.19%1,891
Dec 3, 202526.5026.5226.5026.5226.52-159
Dec 2, 202526.6026.6026.5026.5226.52-0.30%8
Dec 1, 202526.7526.7526.6026.6026.60-0.26%2,681
Nov 28, 202526.6926.6926.6726.6726.67-0.07%5
Nov 27, 202526.6826.6926.6826.6926.690.07%3,111
Nov 26, 202526.7226.7226.6726.6726.670.91%39
Nov 25, 202526.5026.5326.4326.4326.430.23%2,772
Nov 24, 202526.4226.4426.3726.3726.370.65%203
Nov 21, 202526.3726.3726.2026.2026.20-1.06%38
Nov 20, 202526.4926.5026.4726.4826.480.80%95
Nov 19, 202526.4326.4326.2726.2726.27-0.61%10,235
Nov 18, 202526.5026.5026.4326.4326.43-0.26%1,829
Nov 17, 202526.5026.5426.4526.5026.50-1,339
Nov 14, 202526.6626.6626.4826.5026.50-0.93%834
Nov 13, 202526.8326.8326.7526.7526.75-0.30%655
Nov 12, 202526.8526.8526.8326.8326.830.41%9
Nov 11, 202526.7426.7426.7226.7226.72-6
Nov 10, 202526.7026.7226.7026.7226.720.15%19,903
Nov 7, 202526.6626.6826.6626.6826.68-0.22%25
Nov 6, 202526.7726.7926.7326.7426.74-0.04%2,814
Nov 5, 202526.8026.8026.7526.7526.75-0.11%5
Nov 4, 202526.9526.9526.7626.7826.78-0.63%237
Nov 3, 202526.9626.9626.9526.9526.950.04%6
Oct 31, 202526.9426.9426.9426.9426.940.07%3
Oct 30, 202527.0627.0626.9226.9226.92-0.74%3,035
Oct 29, 202527.1027.1227.0027.1227.12-0.26%5,058
Oct 28, 202527.2027.2027.1827.1927.19-0.11%7
Oct 27, 202527.1227.2327.1227.2227.220.22%6,218
Oct 24, 202527.1327.1627.0427.1627.160.11%1,564
Oct 23, 202527.1527.1527.1027.1327.13-0.07%26
Oct 22, 202527.1327.1527.1327.1527.150.22%136
Oct 21, 202527.0727.0927.0727.0927.090.33%2,709
Oct 20, 202527.0227.0227.0027.0027.00-0.07%9