BetaShares Diversified All Growth ETF (ASX:DVHG)
Australia · Delayed Price · Currency is AUD 24.84
-0.04 (-0.16%)
At close: Oct 30, 2026
ASX:DVHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.95 | 24.96 | 24.84 | 24.84 | 24.84 | -0.16% | 12 |
| Oct 28, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.48% | 44 |
| Oct 27, 2026 | 24.72 | 24.76 | 24.72 | 24.76 | 24.76 | 0.32% | 220 |
| Oct 26, 2026 | 24.65 | 24.68 | 24.65 | 24.68 | 24.68 | -0.16% | 605 |
| Oct 23, 2026 | 24.76 | 24.76 | 24.72 | 24.72 | 24.72 | -0.56% | 71 |
| Oct 22, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.04% | 4 |
| Oct 21, 2026 | 24.87 | 24.87 | 24.85 | 24.85 | 24.85 | 0.20% | 161 |
| Oct 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.60% | 4 |
| Oct 19, 2026 | 25.00 | 25.00 | 24.90 | 24.95 | 24.95 | -0.08% | 405 |
| Oct 16, 2026 | 24.98 | 25.00 | 24.97 | 24.97 | 24.97 | 0.81% | 15,003 |
| Oct 15, 2026 | 24.77 | 24.81 | 24.72 | 24.77 | 24.77 | -0.76% | 89 |
| Oct 14, 2026 | 24.99 | 24.99 | 24.94 | 24.96 | 24.96 | -0.08% | 348 |
| Oct 13, 2026 | 23.90 | 25.02 | 23.90 | 24.98 | 24.98 | -0.08% | 20 |
| Oct 12, 2026 | 24.98 | 25.06 | 24.98 | 25.00 | 25.00 | 0.48% | 1,031 |
| Oct 9, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.12% | 14 |
| Oct 5, 2026 | 24.85 | 24.87 | 24.85 | 24.85 | 24.85 | 0.36% | 16,000 |
| Oct 2, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.19% | 2 |
| Sep 30, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.81 | 0.77% | 406 |
| Sep 29, 2026 | 24.87 | 24.87 | 24.74 | 24.74 | 24.62 | -0.60% | 6,496 |
| Sep 25, 2026 | 24.88 | 24.89 | 24.88 | 24.89 | 24.77 | -0.04% | 4 |
| Sep 24, 2026 | 25.13 | 25.13 | 24.85 | 24.90 | 24.78 | -0.32% | 55 |
| Sep 23, 2026 | 25.01 | 25.05 | 24.98 | 24.98 | 24.86 | -0.16% | 20,203 |
| Sep 22, 2026 | 25.01 | 25.02 | 25.00 | 25.02 | 24.90 | 1.01% | 53 |
| Sep 21, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.65 | -0.04% | 40 |
| Sep 18, 2026 | 24.82 | 24.82 | 24.78 | 24.78 | 24.66 | 0.49% | 344 |
| Sep 17, 2026 | 24.71 | 24.75 | 24.66 | 24.66 | 24.54 | 0.12% | 8 |
| Sep 16, 2026 | 24.70 | 24.70 | 24.62 | 24.63 | 24.51 | -0.28% | 109 |
| Sep 15, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | 0.12% | 4 |
| Sep 14, 2026 | 24.73 | 24.76 | 24.67 | 24.67 | 24.55 | -0.12% | 138 |
| Sep 11, 2026 | 24.67 | 24.70 | 24.67 | 24.70 | 24.58 | -0.24% | 410 |
| Sep 10, 2026 | 24.82 | 24.82 | 24.74 | 24.76 | 24.64 | -0.56% | 624 |
| Sep 9, 2026 | 24.97 | 24.97 | 24.90 | 24.90 | 24.78 | -0.40% | 421 |
| Sep 8, 2026 | 25.07 | 25.11 | 25.00 | 25.00 | 24.88 | -0.32% | 212 |
| Sep 7, 2026 | 25.13 | 25.13 | 25.08 | 25.08 | 24.96 | -0.04% | 1,399 |
| Sep 4, 2026 | 25.15 | 25.16 | 25.09 | 25.09 | 24.97 | 0.12% | 1,149 |
| Sep 3, 2026 | 25.00 | 25.06 | 25.00 | 25.06 | 24.94 | 0.48% | 1,014 |
| Sep 2, 2026 | 24.96 | 24.96 | 24.90 | 24.94 | 24.82 | -0.64% | 1,500 |
| Sep 1, 2026 | 25.13 | 25.13 | 25.04 | 25.10 | 24.98 | -0.12% | 123 |
| Aug 31, 2026 | 25.09 | 25.14 | 25.09 | 25.13 | 25.01 | 0.08% | 1,938 |
| Aug 27, 2026 | 25.21 | 25.21 | 25.10 | 25.11 | 24.99 | -0.28% | 880 |
| Aug 26, 2026 | 25.25 | 25.27 | 25.18 | 25.18 | 25.06 | -0.12% | 268 |
| Aug 25, 2026 | 25.12 | 25.21 | 25.11 | 25.21 | 25.09 | 0.32% | 1,305 |
| Aug 24, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 25.01 | 0.16% | 238 |
| Aug 21, 2026 | 25.11 | 25.12 | 25.03 | 25.09 | 24.97 | -0.40% | 593 |
| Aug 20, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.07 | 0.16% | 1 |
| Aug 19, 2026 | 25.12 | 25.17 | 25.09 | 25.15 | 25.03 | -0.32% | 256 |
| Aug 18, 2026 | 25.25 | 25.29 | 25.23 | 25.23 | 25.11 | -0.12% | 7,936 |
| Aug 17, 2026 | 25.37 | 25.37 | 25.26 | 25.26 | 25.14 | -0.75% | 924 |
| Aug 14, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.32 | 0.16% | 47 |
| Aug 13, 2026 | 25.38 | 25.41 | 25.37 | 25.41 | 25.28 | 0.12% | 452 |