BetaShares Global Healthcare ETF - Currency Hedged (ASX:DRUG)
Australia · Delayed Price · Currency is AUD 8.70
-0.05 (-0.57%)
At close: Dec 5, 2025
ASX:DRUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.75 | 8.75 | 8.67 | 8.70 | 8.70 | -0.57% | 25,788 |
| Dec 4, 2025 | 8.75 | 8.77 | 8.72 | 8.75 | 8.75 | 0.23% | 59,795 |
| Dec 3, 2025 | 8.75 | 8.76 | 8.72 | 8.73 | 8.73 | -0.23% | 98,364 |
| Dec 2, 2025 | 8.85 | 8.85 | 8.72 | 8.75 | 8.75 | -1.02% | 358,877 |
| Dec 1, 2025 | 8.80 | 8.84 | 8.79 | 8.84 | 8.84 | - | 24,659 |
| Nov 28, 2025 | 8.88 | 8.90 | 8.81 | 8.84 | 8.84 | 0.11% | 55,674 |
| Nov 27, 2025 | 8.90 | 8.90 | 8.83 | 8.83 | 8.83 | -0.67% | 53,700 |
| Nov 26, 2025 | 8.77 | 8.90 | 8.77 | 8.89 | 8.89 | 2.30% | 32,228 |
| Nov 25, 2025 | 8.72 | 8.72 | 8.67 | 8.69 | 8.69 | -0.34% | 69,953 |
| Nov 24, 2025 | 8.71 | 8.73 | 8.69 | 8.72 | 8.72 | 0.81% | 44,726 |
| Nov 21, 2025 | 8.62 | 8.65 | 8.52 | 8.65 | 8.65 | 0.35% | 20,464 |
| Nov 20, 2025 | 8.60 | 8.64 | 8.60 | 8.62 | 8.62 | 0.70% | 118,345 |
| Nov 19, 2025 | 8.53 | 8.62 | 8.53 | 8.56 | 8.56 | 0.82% | 55,931 |
| Nov 18, 2025 | 8.52 | 8.58 | 8.49 | 8.49 | 8.49 | -0.82% | 50,003 |
| Nov 17, 2025 | 8.63 | 8.63 | 8.52 | 8.56 | 8.56 | -0.35% | 72,287 |
| Nov 14, 2025 | 8.65 | 8.68 | 8.59 | 8.59 | 8.59 | -0.58% | 39,282 |
| Nov 13, 2025 | 8.60 | 8.65 | 8.60 | 8.64 | 8.64 | 1.53% | 19,455 |
| Nov 12, 2025 | 8.45 | 8.54 | 8.45 | 8.51 | 8.51 | 2.41% | 79,998 |
| Nov 11, 2025 | 8.30 | 8.32 | 8.29 | 8.31 | 8.31 | 1.34% | 18,917 |
| Nov 10, 2025 | 8.21 | 8.25 | 8.20 | 8.20 | 8.20 | -0.12% | 40,092 |
| Nov 7, 2025 | 8.19 | 8.23 | 8.19 | 8.21 | 8.21 | 0.49% | 77,111 |
| Nov 6, 2025 | 8.17 | 8.21 | 8.17 | 8.17 | 8.17 | 0.06% | 71,596 |
| Nov 5, 2025 | 8.15 | 8.20 | 8.15 | 8.17 | 8.17 | 0.31% | 88,206 |
| Nov 4, 2025 | 8.17 | 8.18 | 8.12 | 8.14 | 8.14 | -0.61% | 23,349 |
| Nov 3, 2025 | 8.15 | 8.20 | 8.15 | 8.19 | 8.19 | 0.49% | 24,008 |
| Oct 31, 2025 | 8.15 | 8.17 | 8.15 | 8.15 | 8.15 | -0.24% | 71,813 |
| Oct 30, 2025 | 8.18 | 8.20 | 8.17 | 8.17 | 8.17 | -0.49% | 2,470,853 |
| Oct 29, 2025 | 8.20 | 8.23 | 8.19 | 8.21 | 8.21 | -0.85% | 28,812 |
| Oct 28, 2025 | 8.35 | 8.35 | 8.28 | 8.28 | 8.28 | -0.36% | 30,089 |
| Oct 27, 2025 | 8.35 | 8.35 | 8.30 | 8.31 | 8.31 | - | 99,813 |
| Oct 24, 2025 | 8.29 | 8.32 | 8.29 | 8.31 | 8.31 | 0.12% | 42,280 |
| Oct 23, 2025 | 8.31 | 8.32 | 8.29 | 8.30 | 8.30 | -0.12% | 80,253 |
| Oct 22, 2025 | 8.31 | 8.34 | 8.31 | 8.31 | 8.31 | 0.24% | 21,193 |
| Oct 21, 2025 | 8.24 | 8.30 | 8.24 | 8.29 | 8.29 | 1.10% | 1,281,256 |
| Oct 20, 2025 | 8.24 | 8.24 | 8.17 | 8.20 | 8.20 | 1.49% | 9,576 |
| Oct 17, 2025 | 8.12 | 8.12 | 8.07 | 8.08 | 8.08 | -0.62% | 82,448 |
| Oct 16, 2025 | 8.24 | 8.24 | 8.13 | 8.13 | 8.13 | -0.25% | 26,192 |
| Oct 15, 2025 | 8.14 | 8.16 | 8.14 | 8.15 | 8.15 | 0.18% | 16,501 |
| Oct 14, 2025 | 8.15 | 8.17 | 8.12 | 8.14 | 8.14 | -0.18% | 31,345 |
| Oct 13, 2025 | 8.24 | 8.24 | 8.14 | 8.15 | 8.15 | -1.57% | 31,017 |
| Oct 10, 2025 | 8.29 | 8.29 | 8.27 | 8.28 | 8.28 | -0.12% | 12,479 |
| Oct 9, 2025 | 8.29 | 8.31 | 8.28 | 8.29 | 8.29 | 0.24% | 13,042 |
| Oct 8, 2025 | 8.27 | 8.28 | 8.26 | 8.27 | 8.27 | 0.12% | 31,457 |
| Oct 7, 2025 | 8.29 | 8.29 | 8.26 | 8.26 | 8.26 | -0.36% | 42,389 |
| Oct 6, 2025 | 8.28 | 8.33 | 8.28 | 8.29 | 8.29 | 1.10% | 39,280 |
| Oct 3, 2025 | 8.21 | 8.21 | 8.18 | 8.20 | 8.20 | -0.12% | 61,873 |
| Oct 2, 2025 | 8.18 | 8.21 | 8.18 | 8.21 | 8.21 | 4.45% | 36,072 |
| Oct 1, 2025 | 7.78 | 7.91 | 7.68 | 7.86 | 7.86 | 1.81% | 78,389 |
| Sep 30, 2025 | 7.77 | 7.77 | 7.70 | 7.72 | 7.72 | 0.13% | 32,285 |
| Sep 29, 2025 | 7.72 | 7.74 | 7.68 | 7.71 | 7.71 | 0.13% | 25,022 |