Skip to main content
logo
BetaShares Ethical Diversified Growth ETF (ASX:DVGR)
Australia flag Australia · Delayed Price · Currency is AUD
24.96
+0.14 (0.56%)
Last updated: Sep 22, 2026, 1:03 PM AEST

ASX:DVGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202625.0025.0124.9624.9624.960.56%1,057
Sep 21, 202624.8124.8224.8124.8224.820.69%6,100
Sep 15, 202624.7324.7324.6124.6524.65-0.36%15,668
Sep 14, 202624.7624.7824.6924.7424.740.04%4,121
Sep 11, 202624.7124.7324.7024.7324.73-0.28%34
Sep 10, 202624.7324.8024.7324.8024.80-0.56%7,893
Sep 9, 202624.9424.9624.8924.9424.94-0.40%3,461
Sep 8, 202625.0325.0625.0025.0425.04-0.08%743
Sep 7, 202625.0525.0625.0525.0625.06-0.12%160
Sep 4, 202625.0425.1025.0425.0925.090.32%196
Sep 3, 202624.9725.0124.9625.0125.010.44%4,960
Sep 2, 202624.9224.9224.9024.9024.90-0.60%540
Sep 1, 202625.0525.0625.0525.0525.05-0.08%86
Aug 31, 202625.0525.0725.0525.0725.07-0.20%428
Aug 28, 202625.1225.1225.1225.1225.120.16%10
Aug 27, 202625.1225.1225.0825.0825.08-0.36%371
Aug 26, 202625.2025.2025.1725.1725.170.16%12
Aug 25, 202625.0825.1425.0825.1325.130.16%561
Aug 24, 202625.0725.1125.0725.0925.090.16%319
Aug 21, 202625.0725.0725.0525.0525.05-0.44%740
Aug 20, 202625.1625.1625.1625.1625.160.24%1
Aug 19, 202625.3825.3825.0725.1025.10-0.44%215
Aug 18, 202625.2525.2525.1625.2125.21-0.16%7,349
Aug 17, 202625.2825.2825.2025.2525.25-0.32%4,188
Aug 14, 202625.3725.3725.3325.3325.33-0.04%44
Aug 13, 202625.3225.3425.3025.3425.340.16%28
Aug 12, 202625.3025.3025.2825.3025.30-0.24%875
Aug 11, 202625.3225.3625.3225.3625.360.08%587
Aug 10, 202625.3325.3525.3325.3425.34-54