BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia · Delayed Price · Currency is AUD 26.04
+0.12 (0.46%)
At close: Oct 30, 2026
ASX:DBBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 26.16 | 26.19 | 26.04 | 26.04 | 26.04 | 0.46% | 6,008 |
| Oct 29, 2026 | 26.01 | 26.01 | 25.92 | 25.92 | 25.92 | 0.12% | 4 |
| Oct 28, 2026 | 26.02 | 26.03 | 25.89 | 25.89 | 25.89 | -0.19% | 6 |
| Oct 27, 2026 | 26.00 | 26.00 | 25.94 | 25.94 | 25.94 | -0.19% | 4 |
| Oct 26, 2026 | 25.91 | 25.99 | 25.91 | 25.99 | 25.99 | 0.08% | 8 |
| Oct 23, 2026 | 25.98 | 26.07 | 25.96 | 25.97 | 25.97 | 0.39% | 4,102 |
| Oct 22, 2026 | 25.91 | 25.91 | 25.84 | 25.87 | 25.87 | -0.08% | 9,552 |
| Oct 21, 2026 | 25.78 | 25.93 | 25.78 | 25.89 | 25.89 | 0.43% | 2,095 |
| Oct 20, 2026 | 25.93 | 25.93 | 25.74 | 25.78 | 25.78 | -0.27% | 2,061 |
| Oct 19, 2026 | 25.92 | 25.93 | 25.85 | 25.85 | 25.85 | -0.27% | 96 |
| Oct 16, 2026 | 25.86 | 25.93 | 25.81 | 25.92 | 25.92 | 0.93% | 5,418 |
| Oct 15, 2026 | 25.86 | 25.86 | 25.66 | 25.68 | 25.68 | -0.23% | 192 |
| Oct 14, 2026 | 25.74 | 25.74 | 25.66 | 25.74 | 25.74 | -0.31% | 9 |
| Oct 13, 2026 | 25.72 | 25.82 | 25.72 | 25.82 | 25.82 | 0.12% | 105 |
| Oct 12, 2026 | 25.82 | 25.87 | 25.72 | 25.79 | 25.79 | 0.51% | 33 |
| Oct 9, 2026 | 25.72 | 25.72 | 25.66 | 25.66 | 25.66 | 0.39% | 7 |
| Oct 8, 2026 | 25.45 | 25.66 | 25.45 | 25.56 | 25.56 | -0.20% | 14,977 |
| Oct 7, 2026 | 25.71 | 25.71 | 25.61 | 25.61 | 25.61 | 0.23% | 1,753 |
| Oct 6, 2026 | 25.66 | 25.66 | 25.55 | 25.55 | 25.55 | -0.23% | 206 |
| Oct 5, 2026 | 25.79 | 25.79 | 25.54 | 25.61 | 25.61 | 0.31% | 19 |
| Oct 2, 2026 | 25.61 | 25.61 | 25.50 | 25.53 | 25.53 | 0.08% | 2,113 |
| Oct 1, 2026 | 25.80 | 25.80 | 25.51 | 25.51 | 25.51 | -0.48% | 8 |
| Sep 30, 2026 | 25.64 | 25.85 | 25.64 | 25.79 | 25.63 | 0.51% | 298 |
| Sep 29, 2026 | 25.68 | 25.68 | 25.64 | 25.66 | 25.50 | 0.04% | 6 |
| Sep 28, 2026 | 25.64 | 25.65 | 25.64 | 25.65 | 25.49 | 0.04% | 25 |
| Sep 25, 2026 | 25.68 | 25.68 | 25.62 | 25.64 | 25.48 | -0.04% | 26 |
| Sep 24, 2026 | 25.65 | 25.65 | 25.59 | 25.65 | 25.49 | -0.74% | 223 |
| Sep 23, 2026 | 25.74 | 25.84 | 25.74 | 25.84 | 25.68 | 0.39% | 43 |
| Sep 22, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.58 | 0.51% | 2,000 |
| Sep 21, 2026 | 25.70 | 25.70 | 25.60 | 25.61 | 25.45 | -0.35% | 4,039 |
| Sep 18, 2026 | 25.74 | 25.74 | 25.70 | 25.70 | 25.54 | -0.04% | 65 |
| Sep 17, 2026 | 25.68 | 25.71 | 25.68 | 25.71 | 25.55 | 0.39% | 4 |
| Sep 16, 2026 | 25.57 | 25.63 | 25.57 | 25.61 | 25.45 | -0.04% | 4,768 |
| Sep 15, 2026 | 25.67 | 25.79 | 25.62 | 25.62 | 25.46 | 0.23% | 12,040 |
| Sep 14, 2026 | 25.53 | 25.61 | 25.53 | 25.56 | 25.41 | 0.27% | 746 |
| Sep 11, 2026 | 25.55 | 25.55 | 25.49 | 25.49 | 25.34 | -0.31% | 8 |
| Sep 10, 2026 | 25.81 | 25.81 | 25.54 | 25.57 | 25.42 | -0.89% | 1,930 |
| Sep 9, 2026 | 25.94 | 25.94 | 25.80 | 25.80 | 25.64 | -0.54% | 5 |
| Sep 8, 2026 | 26.03 | 26.03 | 25.91 | 25.94 | 25.78 | -0.23% | 782 |
| Sep 7, 2026 | 25.89 | 26.07 | 25.89 | 26.00 | 25.84 | 10.64% | 1,338 |
| Sep 4, 2026 | 26.04 | 26.08 | 23.50 | 23.50 | 23.36 | -9.51% | 13,512 |
| Sep 3, 2026 | 26.01 | 26.01 | 25.95 | 25.97 | 25.81 | -0.15% | 2,237 |
| Sep 2, 2026 | 26.00 | 26.01 | 26.00 | 26.01 | 25.85 | -0.27% | 2 |
| Sep 1, 2026 | 26.15 | 26.15 | 26.07 | 26.08 | 25.92 | -0.19% | 3,104 |
| Aug 31, 2026 | 26.16 | 26.16 | 26.13 | 26.13 | 25.97 | -0.11% | 40 |
| Aug 28, 2026 | 26.16 | 26.22 | 26.16 | 26.16 | 26.00 | -0.15% | 356 |
| Aug 27, 2026 | 26.25 | 26.31 | 26.20 | 26.20 | 26.04 | -0.19% | 267 |
| Aug 26, 2026 | 26.22 | 26.30 | 26.22 | 26.25 | 26.09 | 0.08% | 1,029 |
| Aug 25, 2026 | 26.46 | 26.46 | 26.21 | 26.23 | 26.07 | 0.31% | 23 |
| Aug 24, 2026 | 26.12 | 26.15 | 26.12 | 26.15 | 25.99 | 0.27% | 187 |