BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia · Delayed Price · Currency is AUD 25.12
-0.12 (-0.48%)
At close: May 12, 2026
ASX:DBBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 25.15 | 25.15 | 25.12 | 25.12 | 25.12 | -0.48% | 67 |
| May 11, 2026 | 25.25 | 25.25 | 25.11 | 25.24 | 25.24 | 0.04% | 9,368 |
| May 8, 2026 | 25.26 | 25.26 | 25.23 | 25.23 | 25.23 | 0.08% | 8 |
| May 7, 2026 | 25.24 | 25.37 | 25.21 | 25.21 | 25.21 | 0.04% | 101,064 |
| May 6, 2026 | 25.23 | 25.23 | 25.20 | 25.20 | 25.20 | 0.48% | 73 |
| May 5, 2026 | 25.21 | 25.21 | 25.08 | 25.08 | 25.08 | -0.44% | 2,389 |
| May 4, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.08% | 3 |
| May 1, 2026 | 25.19 | 25.30 | 25.13 | 25.17 | 25.17 | -0.08% | 1,345 |
| Apr 30, 2026 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | - | 5 |
| Apr 29, 2026 | 25.21 | 25.21 | 25.19 | 25.19 | 25.19 | -0.20% | 26 |
| Apr 28, 2026 | 25.24 | 25.26 | 25.24 | 25.24 | 25.24 | -0.36% | 861 |
| Apr 27, 2026 | 25.32 | 25.34 | 25.32 | 25.33 | 25.33 | 0.04% | 6 |
| Apr 24, 2026 | 25.31 | 25.32 | 25.15 | 25.32 | 25.32 | 0.16% | 116 |
| Apr 23, 2026 | 25.42 | 25.42 | 25.26 | 25.28 | 25.28 | -0.55% | 8 |
| Apr 22, 2026 | 25.49 | 25.49 | 25.42 | 25.42 | 25.42 | -0.27% | 6 |
| Apr 21, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.63% | 6 |
| Apr 20, 2026 | 25.48 | 25.48 | 25.33 | 25.33 | 25.33 | 0.24% | 62 |
| Apr 17, 2026 | 25.30 | 25.31 | 25.21 | 25.27 | 25.27 | 0.04% | 75 |
| Apr 16, 2026 | 25.26 | 25.27 | 25.26 | 25.26 | 25.26 | 0.28% | 11 |
| Apr 15, 2026 | 25.12 | 25.19 | 25.12 | 25.19 | 25.19 | 0.28% | 26 |
| Apr 14, 2026 | 25.00 | 25.12 | 24.99 | 25.12 | 25.12 | 1.29% | 13,239 |
| Apr 13, 2026 | 25.01 | 25.01 | 24.80 | 24.80 | 24.80 | -0.84% | 2,317 |
| Apr 10, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | -0.20% | 912 |
| Apr 9, 2026 | 24.97 | 25.08 | 24.97 | 25.06 | 25.06 | 0.48% | 30 |
| Apr 8, 2026 | 25.00 | 25.03 | 24.94 | 24.94 | 24.94 | 0.61% | 228 |
| Apr 7, 2026 | 24.90 | 24.90 | 24.79 | 24.79 | 24.79 | 0.65% | 14 |
| Apr 2, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.29% | 29 |
| Mar 31, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.43 | 0.24% | 87 |
| Mar 30, 2026 | 24.63 | 24.63 | 24.44 | 24.50 | 24.37 | -0.97% | 263 |
| Mar 27, 2026 | 24.84 | 24.84 | 24.73 | 24.74 | 24.61 | -0.40% | 6 |
| Mar 26, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.71 | 0.12% | 128 |
| Mar 25, 2026 | 24.80 | 24.81 | 24.80 | 24.81 | 24.68 | 1.06% | 1,239 |
| Mar 24, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.42 | 0.49% | 244 |
| Mar 23, 2026 | 24.47 | 24.47 | 24.41 | 24.43 | 24.30 | -1.13% | 31 |
| Mar 20, 2026 | 24.75 | 24.75 | 24.68 | 24.71 | 24.58 | -0.16% | 55 |
| Mar 19, 2026 | 24.81 | 24.81 | 24.75 | 24.75 | 24.62 | -0.96% | 91 |
| Mar 18, 2026 | 24.95 | 24.99 | 24.94 | 24.99 | 24.86 | 0.24% | 24 |
| Mar 17, 2026 | 24.84 | 24.95 | 24.81 | 24.93 | 24.80 | 0.44% | 244 |
| Mar 16, 2026 | 24.84 | 24.84 | 24.80 | 24.82 | 24.69 | - | 92 |
| Mar 13, 2026 | 24.90 | 24.91 | 24.80 | 24.82 | 24.69 | -0.32% | 1,804 |
| Mar 12, 2026 | 25.05 | 25.05 | 24.79 | 24.90 | 24.77 | -0.60% | 2,934 |
| Mar 11, 2026 | 25.18 | 25.18 | 25.05 | 25.05 | 24.92 | -0.79% | 7,320 |
| Mar 10, 2026 | 25.24 | 25.25 | 25.13 | 25.25 | 25.11 | 1.41% | 1,060 |
| Mar 9, 2026 | 25.18 | 25.18 | 24.83 | 24.90 | 24.77 | -2.16% | 3,650 |
| Mar 6, 2026 | 25.47 | 25.47 | 25.45 | 25.45 | 25.31 | 0.16% | 10 |
| Mar 5, 2026 | 25.38 | 25.42 | 25.36 | 25.41 | 25.27 | 0.12% | 409 |
| Mar 4, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | -0.24% | 2 |
| Mar 3, 2026 | 25.62 | 25.62 | 25.44 | 25.44 | 25.30 | -0.63% | 20 |
| Mar 2, 2026 | 25.67 | 25.73 | 25.60 | 25.60 | 25.46 | -0.27% | 178 |
| Feb 27, 2026 | 25.70 | 25.70 | 25.67 | 25.67 | 25.53 | -0.04% | 5 |