Skip to main content
logo
BetaShares Global Sustainability Leaders ETF (ASX:ETHI)
Australia flag Australia · Delayed Price · Currency is AUD
16.50
-0.02 (-0.12%)
At close: Dec 5, 2025

ASX:ETHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.5416.5416.5016.5016.50-0.12%51,878
Dec 4, 202516.5416.5816.5216.5216.52-0.12%1,139,144
Dec 3, 202516.5016.5716.5016.5416.540.30%121,224
Dec 2, 202516.5616.5916.4916.4916.49-0.24%203,639
Dec 1, 202516.6016.6716.5216.5316.53-0.36%140,964
Nov 28, 202516.6316.6516.5916.5916.59-0.30%123,027
Nov 27, 202516.6616.6916.6116.6416.640.18%70,420
Nov 26, 202516.5316.6816.5316.6116.610.97%178,398
Nov 25, 202516.4416.4916.4316.4516.450.80%89,650
Nov 24, 202516.2116.3816.2116.3216.320.80%172,851
Nov 21, 202516.1616.2116.0816.1916.19-1.46%159,936
Nov 20, 202516.3416.4516.3416.4316.431.67%122,665
Nov 19, 202516.1016.2216.0916.1616.16-0.80%515,822
Nov 18, 202516.3716.3816.2616.2916.29-1.27%134,172
Nov 17, 202516.5016.5316.4216.5016.50-107,879
Nov 14, 202516.5316.5616.4916.5016.50-1.32%142,942
Nov 13, 202516.7316.7416.6516.7216.72-104,495
Nov 12, 202516.6916.7416.6816.7216.720.48%182,363
Nov 11, 202516.5916.6516.5916.6416.640.42%103,681
Nov 10, 202516.6316.6616.5516.5716.57-166,834
Nov 7, 202516.5816.6316.5616.5716.57-0.42%125,420
Nov 6, 202516.6716.7016.6216.6416.640.36%152,351
Nov 5, 202516.6716.6816.5816.5816.58-0.48%178,070
Nov 4, 202516.7216.7616.6616.6616.66-0.54%353,440
Nov 3, 202516.8316.8416.7516.7516.75-0.30%452,419
Oct 31, 202516.8416.8516.8016.8016.80-120,559
Oct 30, 202516.8516.9116.8016.8016.80-0.41%67,551
Oct 29, 202516.9216.9316.8416.8716.87-0.12%94,035
Oct 28, 202516.9516.9616.8916.8916.89-0.35%97,573
Oct 27, 202516.9616.9816.9316.9516.950.71%92,628
Oct 24, 202516.8216.8516.7816.8316.830.24%98,002
Oct 23, 202516.8016.8216.7416.7916.79-0.47%73,503
Oct 22, 202516.8616.9016.8616.8716.870.54%63,437
Oct 21, 202516.7716.8116.7716.7816.780.36%501,977
Oct 20, 202516.6616.7216.6316.7216.721.03%81,890
Oct 17, 202516.5816.6116.5516.5516.55-0.78%109,279
Oct 16, 202516.6616.7116.6316.6816.680.48%84,204
Oct 15, 202516.6016.6516.5916.6016.60-0.06%98,574
Oct 14, 202516.5516.6316.5216.6116.610.79%245,177
Oct 13, 202516.4516.5516.4516.4816.48-0.60%121,307
Oct 10, 202516.6216.6616.5816.5816.58-54,675
Oct 9, 202516.6816.6816.5616.5816.58-0.12%239,186
Oct 8, 202516.5916.6416.5516.6016.600.24%424,952
Oct 7, 202516.5716.5916.5316.5616.56-0.36%86,067
Oct 6, 202516.6516.7216.6116.6216.620.30%98,950
Oct 3, 202516.5116.6116.5116.5716.570.49%103,891
Oct 2, 202516.4216.4916.4216.4916.491.35%84,796
Oct 1, 202516.3116.3216.2716.2716.27-0.25%953,051
Sep 30, 202516.3916.4216.3016.3116.31-0.49%149,486
Sep 29, 202516.4216.4616.3916.3916.390.12%82,814