BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia · Delayed Price · Currency is AUD 25.84
+0.10 (0.39%)
Last updated: Sep 23, 2026, 12:31 PM AEST
ASX:DBBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.74 | 25.84 | 25.74 | 25.84 | - | 0.39% | 40 |
| Sep 22, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.51% | 2,000 |
| Sep 21, 2026 | 25.70 | 25.70 | 25.60 | 25.61 | 25.61 | -0.35% | 4,039 |
| Sep 18, 2026 | 25.74 | 25.74 | 25.70 | 25.70 | 25.70 | -0.04% | 65 |
| Sep 17, 2026 | 25.68 | 25.71 | 25.68 | 25.71 | 25.71 | 0.39% | 4 |
| Sep 16, 2026 | 25.57 | 25.63 | 25.57 | 25.61 | 25.61 | -0.04% | 4,768 |
| Sep 15, 2026 | 25.67 | 25.79 | 25.62 | 25.62 | 25.62 | 0.23% | 12,040 |
| Sep 14, 2026 | 25.53 | 25.61 | 25.53 | 25.56 | 25.56 | 0.27% | 746 |
| Sep 11, 2026 | 25.55 | 25.55 | 25.49 | 25.49 | 25.49 | -0.31% | 8 |
| Sep 10, 2026 | 25.81 | 25.81 | 25.54 | 25.57 | 25.57 | -0.89% | 1,930 |
| Sep 9, 2026 | 25.94 | 25.94 | 25.80 | 25.80 | 25.80 | -0.54% | 5 |
| Sep 8, 2026 | 26.03 | 26.03 | 25.91 | 25.94 | 25.94 | -0.23% | 782 |
| Sep 7, 2026 | 25.89 | 26.07 | 25.89 | 26.00 | 26.00 | 10.64% | 1,315 |
| Sep 4, 2026 | 26.04 | 26.08 | 23.50 | 23.50 | 23.50 | -9.51% | 13,512 |
| Sep 3, 2026 | 26.01 | 26.01 | 25.95 | 25.97 | 25.97 | -0.15% | 2,237 |
| Sep 2, 2026 | 26.00 | 26.01 | 26.00 | 26.01 | 26.01 | -0.27% | 2 |
| Sep 1, 2026 | 26.15 | 26.15 | 26.07 | 26.08 | 26.08 | -0.19% | 3,104 |
| Aug 31, 2026 | 26.16 | 26.16 | 26.13 | 26.13 | 26.13 | -0.11% | 40 |
| Aug 28, 2026 | 26.16 | 26.22 | 26.16 | 26.16 | 26.16 | -0.15% | 356 |
| Aug 27, 2026 | 26.25 | 26.31 | 26.20 | 26.20 | 26.20 | -0.19% | 267 |
| Aug 26, 2026 | 26.22 | 26.30 | 26.22 | 26.25 | 26.25 | 0.08% | 1,029 |
| Aug 25, 2026 | 26.46 | 26.46 | 26.21 | 26.23 | 26.23 | 0.31% | 23 |
| Aug 24, 2026 | 26.12 | 26.15 | 26.12 | 26.15 | 26.15 | 0.27% | 187 |
| Aug 21, 2026 | 26.33 | 26.33 | 26.07 | 26.08 | 26.08 | -0.84% | 10,061 |
| Aug 20, 2026 | 26.27 | 26.30 | 26.26 | 26.30 | 26.30 | 0.27% | 5,384 |
| Aug 19, 2026 | 26.24 | 26.28 | 26.23 | 26.23 | 26.23 | 0.04% | 1,223 |
| Aug 18, 2026 | 26.45 | 26.45 | 26.22 | 26.22 | 26.22 | -0.76% | 1,003 |
| Aug 17, 2026 | 26.55 | 26.55 | 26.38 | 26.42 | 26.42 | -0.38% | 10,822 |
| Aug 14, 2026 | 26.41 | 26.56 | 26.41 | 26.52 | 26.52 | 0.42% | 634 |
| Aug 13, 2026 | 26.44 | 26.44 | 26.41 | 26.41 | 26.41 | - | 6 |
| Aug 12, 2026 | 26.49 | 26.49 | 26.41 | 26.41 | 26.41 | -0.30% | 400 |
| Aug 11, 2026 | 26.49 | 26.50 | 26.49 | 26.49 | 26.49 | 0.68% | 1,887 |
| Aug 7, 2026 | 26.38 | 26.39 | 26.31 | 26.31 | 26.31 | -0.15% | 1,033 |
| Aug 6, 2026 | 26.39 | 26.43 | 26.35 | 26.35 | 26.35 | -0.15% | 915 |
| Aug 5, 2026 | 26.19 | 26.39 | 26.19 | 26.39 | 26.39 | 0.76% | 13,649 |
| Aug 4, 2026 | 25.99 | 26.19 | 25.99 | 26.19 | 26.19 | 0.58% | 508 |
| Aug 3, 2026 | 25.98 | 26.04 | 25.98 | 26.04 | 26.04 | 0.23% | 73 |
| Jul 30, 2026 | 26.00 | 26.00 | 25.95 | 25.98 | 25.98 | -0.35% | 6,867 |
| Jul 29, 2026 | 26.14 | 26.18 | 26.07 | 26.07 | 26.07 | 0.54% | 2,929 |
| Jul 28, 2026 | 25.94 | 25.94 | 25.91 | 25.93 | 25.93 | 1.01% | 34 |
| Jul 24, 2026 | 25.76 | 25.76 | 25.67 | 25.67 | 25.67 | -0.89% | 125 |
| Jul 23, 2026 | 25.89 | 25.90 | 25.89 | 25.90 | 25.90 | 0.15% | 2 |
| Jul 22, 2026 | 25.87 | 25.90 | 25.86 | 25.86 | 25.86 | 0.47% | 1,940 |
| Jul 21, 2026 | 26.03 | 26.03 | 25.74 | 25.74 | 25.74 | -0.73% | 287 |
| Jul 20, 2026 | 26.01 | 26.01 | 25.93 | 25.93 | 25.93 | -0.19% | 46 |
| Jul 17, 2026 | 26.10 | 26.13 | 25.95 | 25.98 | 25.98 | -0.15% | 62 |
| Jul 16, 2026 | 26.07 | 26.07 | 26.00 | 26.02 | 26.02 | -0.08% | 209 |
| Jul 15, 2026 | 26.01 | 26.04 | 26.01 | 26.04 | 26.04 | 0.35% | 3,249 |
| Jul 14, 2026 | 26.09 | 26.09 | 25.95 | 25.95 | 25.95 | -0.42% | 10 |
| Jul 13, 2026 | 26.03 | 26.09 | 26.03 | 26.06 | 26.06 | 0.12% | 128 |