BetaShares Ethical Diversified Growth ETF (ASX:DGGF)
Australia · Delayed Price · Currency is AUD 26.86
-0.11 (-0.41%)
Last updated: May 12, 2026, 3:02 PM AEST
ASX:DGGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 26.97 | 27.05 | 26.86 | 26.98 | 26.98 | 0.04% | 239 |
| May 11, 2026 | 27.10 | 27.10 | 26.97 | 26.97 | 26.97 | -0.48% | 1,626 |
| May 8, 2026 | 27.17 | 27.17 | 27.03 | 27.10 | 27.10 | -0.33% | 2,603 |
| May 7, 2026 | 27.01 | 27.19 | 27.01 | 27.19 | 27.19 | 0.70% | 7,121 |
| May 6, 2026 | 27.10 | 27.13 | 26.95 | 27.00 | 27.00 | 0.11% | 1,412 |
| May 5, 2026 | 26.85 | 27.07 | 26.85 | 26.97 | 26.97 | -0.15% | 2,083 |
| May 4, 2026 | 27.18 | 27.19 | 27.00 | 27.01 | 27.01 | -0.33% | 1,166 |
| May 1, 2026 | 27.05 | 27.10 | 27.05 | 27.10 | 27.10 | 0.93% | 647 |
| Apr 30, 2026 | 27.02 | 27.02 | 26.85 | 26.85 | 26.85 | -0.63% | 1,370 |
| Apr 29, 2026 | 27.10 | 27.10 | 26.92 | 27.02 | 27.02 | -0.30% | 62 |
| Apr 28, 2026 | 27.15 | 27.15 | 27.05 | 27.10 | 27.10 | -0.07% | 2,129 |
| Apr 27, 2026 | 27.09 | 27.17 | 27.08 | 27.12 | 27.12 | 0.15% | 55 |
| Apr 24, 2026 | 27.21 | 27.25 | 27.06 | 27.08 | 27.08 | -0.18% | 925 |
| Apr 23, 2026 | 27.21 | 27.25 | 27.09 | 27.13 | 27.13 | -0.77% | 3,089 |
| Apr 22, 2026 | 27.40 | 27.40 | 27.25 | 27.34 | 27.34 | -0.11% | 2,083 |
| Apr 21, 2026 | 27.34 | 27.43 | 27.34 | 27.37 | 27.37 | 0.11% | 903 |
| Apr 20, 2026 | 27.24 | 27.43 | 27.24 | 27.34 | 27.34 | 0.66% | 1,477 |
| Apr 17, 2026 | 27.16 | 27.16 | 27.03 | 27.16 | 27.16 | 0.04% | 14,825 |
| Apr 16, 2026 | 27.19 | 27.19 | 27.15 | 27.15 | 27.15 | 0.44% | 682 |
| Apr 15, 2026 | 27.00 | 27.04 | 26.90 | 27.03 | 27.03 | 0.56% | 455 |
| Apr 14, 2026 | 26.85 | 26.92 | 26.82 | 26.88 | 26.88 | 0.83% | 25,020 |
| Apr 13, 2026 | 26.68 | 26.76 | 26.66 | 26.66 | 26.66 | -0.30% | 12,487 |
| Apr 10, 2026 | 26.75 | 26.79 | 26.74 | 26.74 | 26.74 | -0.11% | 193 |
| Apr 9, 2026 | 26.80 | 26.85 | 26.77 | 26.77 | 26.77 | -0.07% | 762 |
| Apr 8, 2026 | 26.75 | 26.85 | 26.75 | 26.79 | 26.79 | 1.25% | 40 |
| Apr 7, 2026 | 26.27 | 26.58 | 26.27 | 26.46 | 26.46 | 0.72% | 230 |
| Apr 2, 2026 | 26.52 | 26.52 | 26.27 | 26.27 | 26.27 | -0.91% | 134 |
| Apr 1, 2026 | 26.39 | 26.51 | 26.36 | 26.51 | 26.51 | 0.91% | 2,791 |
| Mar 31, 2026 | 26.02 | 26.28 | 26.01 | 26.27 | 26.18 | 1.23% | 56 |
| Mar 30, 2026 | 26.19 | 26.19 | 25.90 | 25.95 | 25.86 | -1.22% | 592 |
| Mar 27, 2026 | 26.32 | 26.34 | 26.22 | 26.27 | 26.18 | -0.76% | 9,774 |
| Mar 26, 2026 | 26.62 | 26.62 | 26.45 | 26.47 | 26.38 | 1.15% | 2,123 |
| Mar 25, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.08 | 0.08% | 4 |
| Mar 24, 2026 | 26.26 | 26.33 | 26.15 | 26.15 | 26.06 | 0.89% | 409 |
| Mar 23, 2026 | 26.15 | 26.15 | 25.77 | 25.92 | 25.83 | -1.22% | 5,353 |
| Mar 20, 2026 | 26.36 | 26.36 | 26.24 | 26.24 | 26.15 | -0.30% | 48 |
| Mar 19, 2026 | 26.51 | 26.51 | 26.31 | 26.32 | 26.23 | -0.68% | 397 |
| Mar 18, 2026 | 26.45 | 26.52 | 26.45 | 26.50 | 26.41 | 0.19% | 197 |
| Mar 17, 2026 | 26.62 | 26.62 | 26.41 | 26.45 | 26.36 | -0.26% | 5,026 |
| Mar 16, 2026 | 26.62 | 26.62 | 26.46 | 26.52 | 26.43 | -0.11% | 468 |
| Mar 13, 2026 | 26.42 | 26.57 | 26.42 | 26.55 | 26.46 | 0.23% | 1,012 |
| Mar 12, 2026 | 26.82 | 26.82 | 26.49 | 26.49 | 26.40 | -1.12% | 30 |
| Mar 11, 2026 | 26.94 | 26.94 | 26.78 | 26.79 | 26.70 | -0.56% | 545 |
| Mar 10, 2026 | 27.04 | 27.04 | 26.94 | 26.94 | 26.85 | 1.89% | 41 |
| Mar 9, 2026 | 26.71 | 26.71 | 26.41 | 26.44 | 26.35 | -3.11% | 1,006 |
| Mar 6, 2026 | 27.20 | 27.29 | 27.20 | 27.29 | 27.19 | 0.63% | 479 |
| Mar 5, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.03 | 0.30% | 1 |
| Mar 4, 2026 | 27.09 | 27.14 | 27.04 | 27.04 | 26.95 | -0.41% | 6,055 |
| Mar 3, 2026 | 27.35 | 27.35 | 27.15 | 27.15 | 27.06 | -0.44% | 871 |
| Mar 2, 2026 | 27.89 | 27.89 | 27.27 | 27.27 | 27.17 | -0.51% | 2,784 |