BetaShares Ethical Diversified High Growth ETF (ASX:DZZF)
Australia · Delayed Price · Currency is AUD 31.33
-0.35 (-1.10%)
At close: Aug 1, 2025, 4:00 PM AEST
ASX:DZZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.52 | 31.52 | 31.30 | 31.33 | - | -1.10% | 406 |
| Jul 31, 2025 | 31.53 | 31.68 | 31.53 | 31.68 | - | 0.48% | 2,442 |
| Jul 30, 2025 | 31.54 | 31.55 | 31.47 | 31.53 | - | -0.06% | 956 |
| Jul 29, 2025 | 31.47 | 31.55 | 31.40 | 31.55 | - | 0.25% | 905 |
| Jul 28, 2025 | 31.36 | 31.52 | 31.36 | 31.47 | - | 0.45% | 935 |
| Jul 25, 2025 | 31.24 | 31.37 | 31.24 | 31.33 | - | 0.35% | 1,068 |
| Jul 24, 2025 | 31.34 | 31.41 | 31.22 | 31.22 | - | 0.03% | 1,929 |
| Jul 23, 2025 | 31.54 | 31.54 | 31.17 | 31.21 | - | 0.19% | 1,693 |
| Jul 22, 2025 | 31.15 | 31.20 | 31.11 | 31.15 | - | 0.16% | 588 |
| Jul 21, 2025 | 31.22 | 31.22 | 31.03 | 31.10 | - | -1.05% | 1,582 |
| Jul 18, 2025 | 31.21 | 31.45 | 31.21 | 31.43 | - | 1.22% | 924 |
| Jul 17, 2025 | 31.01 | 31.05 | 30.93 | 31.05 | - | 0.75% | 4,557 |
| Jul 16, 2025 | 30.85 | 30.85 | 30.80 | 30.82 | - | -0.77% | 446 |
| Jul 15, 2025 | 30.99 | 31.06 | 30.95 | 31.06 | - | 0.49% | 2,890 |
| Jul 14, 2025 | 30.76 | 30.91 | 30.70 | 30.91 | - | -0.32% | 741 |
| Jul 11, 2025 | 31.10 | 31.10 | 30.94 | 31.01 | - | -0.42% | 396 |
| Jul 10, 2025 | 31.20 | 31.20 | 31.07 | 31.14 | - | 0.45% | 1,008 |
| Jul 9, 2025 | 31.11 | 31.11 | 30.94 | 31.00 | - | -0.45% | 464 |
| Jul 8, 2025 | 31.09 | 31.14 | 31.09 | 31.14 | - | 0.16% | 1,308 |
| Jul 7, 2025 | 31.15 | 31.19 | 31.05 | 31.09 | - | 0.29% | 2,550 |
| Jul 4, 2025 | 31.24 | 31.24 | 31.00 | 31.00 | - | - | 106 |
| Jul 3, 2025 | 31.20 | 31.20 | 30.94 | 31.00 | - | -0.10% | 1,051 |
| Jul 2, 2025 | 31.12 | 31.58 | 30.93 | 31.03 | - | 0.75% | 600 |
| Jul 1, 2025 | 31.00 | 31.21 | 30.61 | 30.80 | - | -2.81% | 5,964 |
| Jun 30, 2025 | 31.52 | 31.69 | 31.51 | 31.69 | - | 0.64% | 1,391 |
| Jun 27, 2025 | 31.55 | 31.55 | 31.43 | 31.49 | - | 0.19% | 1,706 |
| Jun 26, 2025 | 31.45 | 31.45 | 31.34 | 31.43 | - | -0.35% | 1,181 |
| Jun 25, 2025 | 31.69 | 31.69 | 31.47 | 31.54 | - | -1.13% | 1,694 |
| Jun 24, 2025 | 31.40 | 31.90 | 31.34 | 31.90 | - | 2.28% | 978 |
| Jun 23, 2025 | 31.10 | 31.41 | 31.00 | 31.19 | - | 0.29% | 3,483 |
| Jun 20, 2025 | 31.60 | 31.69 | 31.05 | 31.10 | - | 0.03% | 6,143 |
| Jun 19, 2025 | 31.20 | 31.20 | 31.02 | 31.09 | - | -0.42% | 803 |
| Jun 18, 2025 | 31.35 | 31.35 | 31.18 | 31.22 | - | 0.13% | 2,592 |
| Jun 17, 2025 | 31.28 | 31.32 | 31.16 | 31.18 | - | -0.45% | 2,180 |
| Jun 16, 2025 | 31.30 | 31.34 | 31.21 | 31.32 | - | -0.32% | 5,981 |
| Jun 13, 2025 | 31.57 | 31.57 | 31.30 | 31.42 | - | -0.48% | 3,741 |
| Jun 12, 2025 | 31.62 | 31.62 | 31.53 | 31.57 | - | 0.06% | 415 |
| Jun 11, 2025 | 31.55 | 31.62 | 31.51 | 31.55 | - | - | 834 |
| Jun 10, 2025 | 31.64 | 31.64 | 31.39 | 31.55 | - | 0.35% | 12,207 |
| Jun 6, 2025 | 31.49 | 31.49 | 31.39 | 31.44 | - | -0.19% | 6,148 |
| Jun 5, 2025 | 31.72 | 31.72 | 31.50 | 31.50 | - | -0.25% | 544 |
| Jun 4, 2025 | 31.50 | 31.58 | 31.47 | 31.58 | - | 0.83% | 509 |
| Jun 3, 2025 | 31.30 | 31.32 | 31.28 | 31.32 | - | 0.45% | 102 |
| Jun 2, 2025 | 31.41 | 31.41 | 31.15 | 31.18 | - | -0.38% | 486 |
| May 30, 2025 | 31.32 | 31.32 | 31.15 | 31.30 | - | -0.63% | 145 |
| May 29, 2025 | 31.28 | 31.50 | 31.28 | 31.50 | - | 0.86% | 2,191 |
| May 28, 2025 | 31.03 | 31.29 | 31.03 | 31.23 | - | 0.74% | 1,814 |
| May 27, 2025 | 30.91 | 31.00 | 30.87 | 31.00 | - | 0.39% | 1,967 |
| May 26, 2025 | 30.92 | 30.92 | 30.79 | 30.88 | - | -0.32% | 15,244 |
| May 23, 2025 | 31.20 | 31.20 | 30.98 | 30.98 | - | 0.13% | 265 |