Skip to main content
logo
BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia flag Australia · Delayed Price · Currency is AUD
26.44
-0.03 (-0.11%)
At close: Dec 5, 2025

ASX:DBBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 202527.0027.0227.0027.0227.020.07%24
Oct 16, 202526.9527.0026.9127.0027.000.45%2,577
Oct 15, 202526.8826.8826.8826.8826.880.07%55
Oct 13, 202526.9326.9326.8626.8626.86-0.26%12
Oct 10, 202526.9326.9326.9326.9326.93-0.04%7
Oct 9, 202526.9526.9526.9326.9426.940.19%17
Oct 7, 202526.9626.9626.8926.8926.89-0.26%13
Oct 6, 202526.9926.9926.9626.9626.960.37%113
Oct 3, 202526.7926.9226.7926.8626.860.37%354
Oct 2, 202526.8626.8626.7526.7626.760.64%30,041
Oct 1, 202526.6826.6826.5926.5926.59-1.08%44
Sep 30, 202526.8626.8826.8626.8826.750.19%5
Sep 29, 202526.9726.9726.8326.8326.700.30%205
Sep 26, 202526.8226.8226.7026.7526.62-0.26%5,447
Sep 25, 202526.8326.8526.8026.8226.690.07%16,615