BetaShares Ethical Diversified Balanced ETF (ASX:DVBA)
Australia · Delayed Price · Currency is AUD 24.98
+0.01 (0.04%)
Last updated: Sep 23, 2026, 11:16 AM AEST
ASX:DVBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | - | 0.04% | 2 |
| Sep 22, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.52% | 42 |
| Sep 21, 2026 | 24.81 | 24.84 | 24.81 | 24.84 | 24.84 | 0.61% | 23 |
| Sep 17, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.04% | 1 |
| Sep 15, 2026 | 24.75 | 24.75 | 24.68 | 24.68 | 24.68 | -0.40% | 13 |
| Sep 14, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.12% | 143 |
| Sep 11, 2026 | 24.73 | 24.75 | 24.71 | 24.75 | 24.75 | -0.28% | 15,090 |
| Sep 10, 2026 | 24.83 | 24.83 | 24.81 | 24.82 | 24.82 | -0.64% | 58 |
| Sep 9, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | -0.24% | 3 |
| Sep 8, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | -0.12% | 6 |
| Sep 7, 2026 | 25.10 | 25.10 | 25.04 | 25.07 | 25.07 | -0.12% | 309 |
| Sep 4, 2026 | 25.07 | 25.10 | 25.07 | 25.10 | 25.10 | 0.28% | 2,370 |
| Sep 3, 2026 | 24.94 | 25.04 | 24.94 | 25.03 | 25.03 | 0.40% | 48,371 |
| Sep 2, 2026 | 24.96 | 24.96 | 24.93 | 24.93 | 24.93 | -0.64% | 404 |
| Sep 1, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.04% | 20 |
| Aug 31, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | - | 65 |
| Aug 27, 2026 | 25.14 | 25.14 | 25.10 | 25.10 | 25.10 | -0.20% | 1,045 |
| Aug 26, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.04% | 2 |
| Aug 25, 2026 | 25.12 | 25.16 | 25.10 | 25.16 | 25.16 | 0.24% | 608 |
| Aug 24, 2026 | 25.13 | 25.13 | 25.10 | 25.10 | 25.10 | - | 510 |
| Aug 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.04% | 597 |
| Aug 19, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | -0.24% | 820 |
| Aug 18, 2026 | 25.20 | 25.20 | 25.15 | 25.17 | 25.17 | -0.28% | 2,142 |
| Aug 17, 2026 | 25.27 | 25.27 | 25.24 | 25.24 | 25.24 | -0.24% | 40 |
| Aug 14, 2026 | 25.34 | 25.34 | 25.30 | 25.30 | 25.30 | -0.08% | 215 |
| Aug 13, 2026 | 25.30 | 25.32 | 25.30 | 25.32 | 25.32 | 0.16% | 8,001 |
| Aug 12, 2026 | 25.25 | 25.28 | 25.23 | 25.28 | 25.28 | -0.08% | 9,822 |
| Aug 11, 2026 | 25.26 | 25.32 | 25.26 | 25.30 | 25.30 | 0.12% | 1,347 |
| Aug 10, 2026 | 25.26 | 25.28 | 25.26 | 25.27 | 25.27 | -0.16% | 423 |