BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia · Delayed Price · Currency is AUD 25.93
+0.26 (1.01%)
Last updated: Jul 28, 2026, 1:35 PM AEST
ASX:DBBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 26.10 | 26.14 | 26.10 | 26.11 | 25.79 | 0.04% | 83 |
| Jun 17, 2026 | 26.08 | 26.10 | 25.99 | 26.10 | 25.78 | 0.08% | 85 |
| Jun 16, 2026 | 26.07 | 26.09 | 26.07 | 26.08 | 25.76 | 0.35% | 1,220 |
| Jun 15, 2026 | 26.06 | 26.10 | 25.99 | 25.99 | 25.67 | 0.23% | 1,842 |
| Jun 12, 2026 | 25.75 | 25.98 | 25.75 | 25.93 | 25.61 | 1.97% | 23,146 |
| Jun 11, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.12 | - | 35 |
| Jun 10, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.12 | 0.04% | 39 |
| Jun 9, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.11 | 0.16% | 4,850 |
| Jun 4, 2026 | 25.75 | 25.75 | 25.38 | 25.38 | 25.07 | -0.94% | 433 |
| Jun 3, 2026 | 25.60 | 25.62 | 25.60 | 25.62 | 25.30 | -0.08% | 2 |
| Jun 2, 2026 | 25.53 | 25.64 | 25.51 | 25.64 | 25.32 | 0.51% | 23,747 |
| Jun 1, 2026 | 25.57 | 25.57 | 25.51 | 25.51 | 25.19 | -0.16% | 132 |
| May 29, 2026 | 25.57 | 25.57 | 25.55 | 25.55 | 25.23 | 0.63% | 9 |
| May 28, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.08 | 0.08% | 13 |
| May 27, 2026 | 25.62 | 25.62 | 25.34 | 25.37 | 25.06 | -0.20% | 3,171 |
| May 26, 2026 | 25.51 | 25.51 | 25.42 | 25.42 | 25.11 | -0.59% | 4,775 |
| May 25, 2026 | 25.51 | 25.66 | 25.45 | 25.57 | 25.25 | 0.99% | 1,966 |
| May 22, 2026 | 25.31 | 25.33 | 25.31 | 25.32 | 25.01 | 0.08% | 2,488 |
| May 21, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 24.99 | 1.16% | 107 |
| May 20, 2026 | 25.27 | 25.27 | 25.01 | 25.01 | 24.70 | -0.95% | 29,170 |
| May 19, 2026 | 25.17 | 25.26 | 25.17 | 25.25 | 24.94 | 0.72% | 324 |
| May 18, 2026 | 25.19 | 25.19 | 25.07 | 25.07 | 24.76 | -0.40% | 1,460 |
| May 15, 2026 | 25.29 | 25.29 | 25.17 | 25.17 | 24.86 | 0.04% | 1,909 |