Skip to main content
logo
BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia flag Australia · Delayed Price · Currency is AUD
26.00
-0.11 (-0.42%)
At close: Jun 19, 2026

ASX:DBBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202626.0526.0926.0026.00--0.42%3,014
Jun 18, 202626.1026.1426.1026.1126.110.04%83
Jun 17, 202626.0826.1025.9926.1026.100.08%85
Jun 16, 202626.0726.0926.0726.0826.080.35%1,220
Jun 15, 202626.0626.1025.9925.9925.990.23%1,842
Jun 12, 202625.7525.9825.7525.9325.931.97%23,146
Jun 11, 202625.4325.4325.4325.4325.43-35
Jun 10, 202625.4325.4325.4325.4325.430.04%39
Jun 9, 202625.4025.4225.4025.4225.420.16%4,850
Jun 4, 202625.7525.7525.3825.3825.38-0.94%433
Jun 3, 202625.6025.6225.6025.6225.62-0.08%2
Jun 2, 202625.5325.6425.5125.6425.640.51%23,747
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