BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia · Delayed Price · Currency is AUD 26.11
-0.02 (-0.08%)
Last updated: Sep 1, 2026, 11:27 AM AEST
ASX:DBBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 26.15 | 26.15 | 26.07 | 26.11 | - | -0.08% | 3,103 |
| 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 |
| Jul 10, 2026 | 26.04 | 26.08 | 26.03 | 26.03 | 26.03 | 0.27% | 2,660 |
| Jul 9, 2026 | 26.04 | 26.04 | 25.91 | 25.96 | 25.96 | -0.23% | 2,525 |
| Jul 8, 2026 | 26.19 | 26.19 | 26.00 | 26.02 | 26.02 | -0.65% | 85 |
| Jul 7, 2026 | 26.31 | 26.31 | 26.18 | 26.19 | 26.19 | -0.11% | 1,748 |
| Jul 6, 2026 | 26.25 | 26.27 | 26.19 | 26.22 | 26.22 | -0.04% | 4,573 |
| Jul 3, 2026 | 26.19 | 26.23 | 26.19 | 26.23 | 26.23 | 0.23% | 55 |
| Jul 2, 2026 | 26.18 | 26.18 | 26.06 | 26.17 | 26.17 | 0.04% | 791 |
| Jul 1, 2026 | 26.35 | 26.35 | 26.16 | 26.16 | 26.16 | -0.05% | 10 |
| Jun 30, 2026 | 26.42 | 26.52 | 26.42 | 26.50 | 26.17 | 0.49% | 2,245 |
| Jun 29, 2026 | 26.14 | 26.38 | 26.14 | 26.37 | 26.04 | 0.92% | 23,383 |
| Jun 26, 2026 | 26.30 | 26.30 | 26.12 | 26.13 | 25.81 | -0.57% | 2,007 |
| Jun 25, 2026 | 26.27 | 26.30 | 26.27 | 26.28 | 25.96 | 1.08% | 6,248 |
| Jun 24, 2026 | 26.06 | 26.11 | 26.00 | 26.00 | 25.68 | - | 1,373 |
| Jun 23, 2026 | 26.01 | 26.01 | 26.00 | 26.00 | 25.68 | 0.04% | 16 |
| Jun 22, 2026 | 26.05 | 26.10 | 25.99 | 25.99 | 25.67 | -0.04% | 5,303 |
| Jun 19, 2026 | 26.05 | 26.09 | 26.00 | 26.00 | 25.68 | -0.42% | 3,027 |