Skip to main content
logo
BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia flag Australia · Delayed Price · Currency is AUD
25.51
-0.04 (-0.16%)
Last updated: Jun 1, 2026, 11:57 AM AEST

ASX:DBBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202625.5725.5725.5125.5125.51-0.16%132
May 29, 202625.5725.5725.5525.5525.550.63%9
May 28, 202625.3925.3925.3925.3925.390.08%13
May 27, 202625.6225.6225.3425.3725.37-0.20%3,171
May 26, 202625.5125.5125.4225.4225.42-0.59%4,775
May 25, 202625.5125.6625.4525.5725.570.99%1,966
May 22, 202625.3125.3325.3125.3225.320.08%2,488
May 21, 202625.2925.3025.2925.3025.301.16%107
May 20, 202625.2725.2725.0125.0125.01-0.95%29,170
May 19, 202625.1725.2625.1725.2525.250.72%324
May 18, 202625.1925.1925.0725.0725.07-0.40%1,460
May 15, 202625.2925.2925.1725.1725.170.04%1,909
May 14, 202625.1025.1625.1025.1625.16-0.08%98
May 13, 202625.1225.1825.0925.1825.180.24%151
May 12, 202625.1525.1525.1225.1225.12-0.48%67
May 11, 202625.2525.2525.1125.2425.240.04%9,368
May 8, 202625.2625.2625.2325.2325.230.08%8
May 7, 202625.2425.3725.2125.2125.210.04%101,064
May 6, 202625.2325.2325.2025.2025.200.48%73
May 5, 202625.2125.2125.0825.0825.08-0.44%2,389
May 4, 202625.1925.1925.1925.1925.190.08%3
May 1, 202625.1925.3025.1325.1725.17-0.08%1,345
Apr 30, 202625.1625.1925.1625.1925.19-5
Apr 29, 202625.2125.2125.1925.1925.19-0.20%26
Apr 28, 202625.2425.2625.2425.2425.24-0.36%861
Apr 27, 202625.3225.3425.3225.3325.330.04%6
Apr 24, 202625.3125.3225.1525.3225.320.16%116
Apr 23, 202625.4225.4225.2625.2825.28-0.55%8
Apr 22, 202625.4925.4925.4225.4225.42-0.27%6
Apr 21, 202625.4925.4925.4925.4925.490.63%6
Apr 20, 202625.4825.4825.3325.3325.330.24%62
Apr 17, 202625.3025.3125.2125.2725.270.04%75
Apr 16, 202625.2625.2725.2625.2625.260.28%11
Apr 15, 202625.1225.1925.1225.1925.190.28%26
Apr 14, 202625.0025.1224.9925.1225.121.29%13,239
Apr 13, 202625.0125.0124.8024.8024.80-0.84%2,317
Apr 10, 202625.0025.0125.0025.0125.01-0.20%912
Apr 9, 202624.9725.0824.9725.0625.060.48%30
Apr 8, 202625.0025.0324.9424.9424.940.61%228
Apr 7, 202624.9024.9024.7924.7924.790.65%14
Apr 2, 202624.6324.6324.6324.6324.630.83%29
Mar 31, 202624.5624.5624.5624.5624.430.24%87
Mar 30, 202624.6324.6324.4424.5024.37-0.97%263
Mar 27, 202624.8424.8424.7324.7424.61-0.40%6
Mar 26, 202624.8424.8424.8424.8424.710.12%128
Mar 25, 202624.8024.8124.8024.8124.681.06%1,239
Mar 24, 202624.5524.5524.5524.5524.420.49%244
Mar 23, 202624.4724.4724.4124.4324.30-1.13%31
Mar 20, 202624.7524.7524.6824.7124.58-0.16%55
Mar 19, 202624.8124.8124.7524.7524.62-0.96%91