BetaShares Ethical Diversified Growth ETF (ASX:DVGR)
Australia · Delayed Price · Currency is AUD 24.97
+0.22 (0.89%)
At close: Oct 30, 2026
ASX:DVGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | 0.89% | 167 |
| Oct 27, 2026 | 24.72 | 24.75 | 24.72 | 24.75 | 24.75 | 0.04% | 262 |
| Oct 20, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.48% | 49 |
| Oct 19, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.47% | 4 |
| Oct 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.57% | 1 |
| Oct 6, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.44% | 2,000 |
| Oct 5, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.20% | 60 |
| Oct 2, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.19% | 8 |
| Sep 30, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.78 | 0.77% | 5,000 |
| Sep 29, 2026 | 24.80 | 24.86 | 24.73 | 24.73 | 24.59 | -0.56% | 8,026 |
| Sep 28, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.73 | - | 2,756 |
| Sep 25, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.73 | -0.12% | 1 |
| Sep 24, 2026 | 25.13 | 25.13 | 24.87 | 24.90 | 24.76 | -0.24% | 15 |
| Sep 23, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.82 | - | 10,000 |
| Sep 22, 2026 | 25.00 | 25.01 | 24.96 | 24.96 | 24.82 | 0.56% | 1,057 |
| Sep 21, 2026 | 24.81 | 24.82 | 24.81 | 24.82 | 24.68 | 0.69% | 6,100 |
| Sep 15, 2026 | 24.73 | 24.73 | 24.61 | 24.65 | 24.51 | -0.36% | 15,668 |
| Sep 14, 2026 | 24.76 | 24.78 | 24.69 | 24.74 | 24.60 | 0.04% | 4,121 |
| Sep 11, 2026 | 24.71 | 24.73 | 24.70 | 24.73 | 24.59 | -0.28% | 34 |
| Sep 10, 2026 | 24.73 | 24.80 | 24.73 | 24.80 | 24.66 | -0.56% | 7,893 |
| Sep 9, 2026 | 24.94 | 24.96 | 24.89 | 24.94 | 24.80 | -0.40% | 3,461 |
| Sep 8, 2026 | 25.03 | 25.06 | 25.00 | 25.04 | 24.90 | -0.08% | 743 |
| Sep 7, 2026 | 25.05 | 25.06 | 25.05 | 25.06 | 24.92 | -0.12% | 160 |
| Sep 4, 2026 | 25.04 | 25.10 | 25.04 | 25.09 | 24.95 | 0.32% | 196 |
| Sep 3, 2026 | 24.97 | 25.01 | 24.96 | 25.01 | 24.87 | 0.44% | 4,960 |
| Sep 2, 2026 | 24.92 | 24.92 | 24.90 | 24.90 | 24.76 | -0.60% | 540 |
| Sep 1, 2026 | 25.05 | 25.06 | 25.05 | 25.05 | 24.91 | -0.08% | 86 |
| Aug 31, 2026 | 25.05 | 25.07 | 25.05 | 25.07 | 24.93 | -0.20% | 428 |
| Aug 28, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.98 | 0.16% | 10 |
| Aug 27, 2026 | 25.12 | 25.12 | 25.08 | 25.08 | 24.94 | -0.36% | 371 |
| Aug 26, 2026 | 25.20 | 25.20 | 25.17 | 25.17 | 25.03 | 0.16% | 12 |
| Aug 25, 2026 | 25.08 | 25.14 | 25.08 | 25.13 | 24.99 | 0.16% | 561 |
| Aug 24, 2026 | 25.07 | 25.11 | 25.07 | 25.09 | 24.95 | 0.16% | 319 |
| Aug 21, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 24.91 | -0.44% | 740 |
| Aug 20, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.02 | 0.24% | 1 |
| Aug 19, 2026 | 25.38 | 25.38 | 25.07 | 25.10 | 24.96 | -0.44% | 215 |
| Aug 18, 2026 | 25.25 | 25.25 | 25.16 | 25.21 | 25.07 | -0.16% | 7,349 |
| Aug 17, 2026 | 25.28 | 25.28 | 25.20 | 25.25 | 25.11 | -0.32% | 4,188 |
| Aug 14, 2026 | 25.37 | 25.37 | 25.33 | 25.33 | 25.18 | -0.04% | 44 |
| Aug 13, 2026 | 25.32 | 25.34 | 25.30 | 25.34 | 25.19 | 0.16% | 28 |
| Aug 12, 2026 | 25.30 | 25.30 | 25.28 | 25.30 | 25.15 | -0.24% | 875 |
| Aug 11, 2026 | 25.32 | 25.36 | 25.32 | 25.36 | 25.21 | 0.08% | 587 |
| Aug 10, 2026 | 25.33 | 25.35 | 25.33 | 25.34 | 25.19 | - | 54 |