Skip to main content
logo
BetaShares Ethical Diversified Balanced ETF (ASX:DVBA)
Australia flag Australia · Delayed Price · Currency is AUD
24.92
+0.02 (0.08%)
At close: Oct 30, 2026

ASX:DVBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202624.9624.9624.9224.9224.920.08%3
Oct 29, 202624.9124.9124.9024.9024.900.12%5
Oct 28, 202624.9324.9324.8724.8724.870.24%10
Oct 27, 202624.8124.8124.8124.8124.810.45%4
Oct 26, 202624.7024.7024.7024.7024.70-0.32%77
Oct 23, 202624.7624.7824.7524.7824.78-0.20%2,693
Oct 22, 202624.8324.8324.8324.8324.830.12%76
Oct 20, 202624.7924.8024.7924.8024.80-0.44%77
Oct 19, 202624.9124.9124.9124.9124.91-0.20%635
Oct 16, 202624.9624.9624.9624.9624.960.81%6
Oct 15, 202624.7624.7624.7624.7624.76-0.40%60
Oct 14, 202624.8524.8624.8524.8624.86-0.32%1,441
Oct 13, 202624.9424.9424.9424.9424.940.24%38
Oct 12, 202625.0025.0024.8824.8824.880.57%323
Oct 5, 202624.7424.7424.7424.7424.740.04%60
Oct 2, 202624.6824.7324.6824.7324.730.02%8,092
Sep 30, 202624.8324.8924.8324.8724.720.44%53
Sep 29, 202624.7924.7924.7624.7624.61-0.40%60
Sep 25, 202624.8624.8624.8624.8624.71-1.11%1,650
Sep 24, 202625.1425.1425.1425.1424.990.80%1
Sep 23, 202624.9824.9824.9424.9424.79-0.12%10,002
Sep 22, 202624.9724.9724.9724.9724.820.52%42
Sep 21, 202624.8124.8424.8124.8424.690.61%23
Sep 17, 202624.6924.6924.6924.6924.550.04%1
Sep 15, 202624.7524.7524.6824.6824.54-0.40%13
Sep 14, 202624.7824.7824.7824.7824.630.12%143
Sep 11, 202624.7324.7524.7124.7524.60-0.28%15,090
Sep 10, 202624.8324.8324.8124.8224.67-0.64%58
Sep 9, 202625.0025.0024.9824.9824.83-0.24%3
Sep 8, 202625.0525.0525.0425.0424.89-0.12%6
Sep 7, 202625.1025.1025.0425.0724.92-0.12%309
Sep 4, 202625.0725.1025.0725.1024.950.28%2,370
Sep 3, 202624.9425.0424.9425.0324.880.40%48,371
Sep 2, 202624.9624.9624.9324.9324.78-0.64%404
Sep 1, 202625.0925.0925.0925.0924.94-0.04%20
Aug 31, 202625.0925.1025.0925.1024.95-65
Aug 27, 202625.1425.1425.1025.1024.95-0.20%1,045
Aug 26, 202625.1525.1525.1525.1525.00-0.04%2
Aug 25, 202625.1225.1625.1025.1625.010.24%608
Aug 24, 202625.1325.1325.1025.1024.95-510
Aug 21, 202625.1025.1025.1025.1024.95-0.04%597
Aug 19, 202625.1025.1125.1025.1124.96-0.24%820
Aug 18, 202625.2025.2025.1525.1725.02-0.28%2,142
Aug 17, 202625.2725.2725.2425.2425.09-0.24%40
Aug 14, 202625.3425.3425.3025.3025.15-0.08%215
Aug 13, 202625.3025.3225.3025.3225.170.16%8,001
Aug 12, 202625.2525.2825.2325.2825.13-0.08%9,822
Aug 11, 202625.2625.3225.2625.3025.150.12%1,347
Aug 10, 202625.2625.2825.2625.2725.12-0.16%423