BetaShares Global Sustainability Leaders ETF (ASX:ETHI)
Australia · Delayed Price · Currency is AUD 16.03
-0.08 (-0.50%)
Sep 3, 2025, 12:39 PM AEST
ASX:ETHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 16.10 | 16.12 | 16.01 | 16.03 | - | -0.50% | 401,547 |
| Sep 2, 2025 | 16.11 | 16.16 | 16.09 | 16.11 | 16.11 | -0.19% | 397,544 |
| Sep 1, 2025 | 16.18 | 16.19 | 16.12 | 16.14 | 16.14 | -0.31% | 428,442 |
| Aug 29, 2025 | 16.22 | 16.26 | 16.19 | 16.19 | 16.19 | -0.06% | 129,154 |
| Aug 28, 2025 | 16.20 | 16.23 | 16.15 | 16.20 | 16.20 | -0.18% | 98,765 |
| Aug 27, 2025 | 16.28 | 16.28 | 16.20 | 16.23 | 16.23 | 0.12% | 110,642 |
| Aug 26, 2025 | 16.28 | 16.29 | 16.15 | 16.21 | 16.21 | -0.61% | 114,205 |
| Aug 25, 2025 | 16.32 | 16.36 | 16.30 | 16.31 | 16.31 | 0.62% | 105,599 |
| Aug 22, 2025 | 16.29 | 16.29 | 16.21 | 16.21 | 16.21 | -0.61% | 64,432 |
| Aug 21, 2025 | 16.27 | 16.34 | 16.27 | 16.31 | 16.31 | 0.31% | 124,713 |
| Aug 20, 2025 | 16.25 | 16.31 | 16.24 | 16.26 | 16.26 | 0.25% | 105,950 |
| Aug 19, 2025 | 16.18 | 16.23 | 16.18 | 16.22 | 16.22 | 0.62% | 1,177,826 |
| Aug 18, 2025 | 16.16 | 16.17 | 16.12 | 16.12 | 16.12 | -0.31% | 147,529 |
| Aug 15, 2025 | 16.12 | 16.20 | 16.12 | 16.17 | 16.17 | 1.00% | 116,040 |
| Aug 14, 2025 | 16.02 | 16.10 | 16.00 | 16.01 | 16.01 | 0.31% | 150,033 |
| Aug 13, 2025 | 15.93 | 15.99 | 15.93 | 15.96 | 15.96 | 0.88% | 109,011 |
| Aug 12, 2025 | 15.81 | 15.87 | 15.78 | 15.82 | 15.82 | -0.13% | 165,137 |
| Aug 11, 2025 | 15.83 | 15.90 | 15.83 | 15.84 | 15.84 | 0.57% | 156,744 |
| Aug 8, 2025 | 15.80 | 15.83 | 15.75 | 15.75 | 15.75 | -0.13% | 1,463,639 |
| Aug 7, 2025 | 15.80 | 15.84 | 15.77 | 15.77 | 15.77 | 0.25% | 1,435,280 |
| Aug 6, 2025 | 15.73 | 15.77 | 15.69 | 15.73 | 15.73 | -0.38% | 321,003 |
| Aug 5, 2025 | 15.75 | 15.85 | 15.75 | 15.79 | 15.79 | 1.54% | 1,225,023 |
| Aug 4, 2025 | 15.55 | 15.57 | 15.52 | 15.55 | 15.55 | -1.77% | 1,406,947 |
| Aug 1, 2025 | 15.87 | 15.88 | 15.80 | 15.83 | 15.83 | -0.50% | 518,146 |
| Jul 31, 2025 | 16.00 | 16.08 | 15.91 | 15.91 | 15.91 | 0.25% | 473,443 |
| Jul 30, 2025 | 15.90 | 15.90 | 15.85 | 15.87 | 15.87 | -0.50% | 192,460 |
| Jul 29, 2025 | 15.99 | 15.99 | 15.94 | 15.95 | 15.95 | -0.31% | 103,066 |
| Jul 28, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.20% | 134,600 |
| Jul 25, 2025 | 15.83 | 15.88 | 15.79 | 15.81 | 15.81 | - | 167,131 |
| Jul 24, 2025 | 15.81 | 15.84 | 15.75 | 15.81 | 15.81 | 0.38% | 188,645 |
| Jul 23, 2025 | 15.72 | 15.75 | 15.67 | 15.75 | 15.75 | 0.57% | 138,371 |
| Jul 22, 2025 | 15.74 | 15.74 | 15.66 | 15.66 | 15.66 | - | 143,685 |
| Jul 21, 2025 | 15.75 | 15.75 | 15.66 | 15.66 | 15.66 | -0.70% | 2,063,540 |
| Jul 18, 2025 | 15.78 | 15.83 | 15.75 | 15.77 | 15.77 | 0.45% | 138,008 |
| Jul 17, 2025 | 15.58 | 15.75 | 15.58 | 15.70 | 15.70 | 1.03% | 176,563 |
| Jul 16, 2025 | 15.60 | 15.60 | 15.54 | 15.54 | 15.54 | -0.83% | 124,713 |
| Jul 15, 2025 | 15.61 | 15.70 | 15.61 | 15.67 | 15.67 | 1.56% | 109,948 |
| Jul 14, 2025 | 15.52 | 15.54 | 15.42 | 15.43 | 15.43 | -1.09% | 124,814 |
| Jul 11, 2025 | 15.65 | 15.67 | 15.57 | 15.60 | 15.60 | -0.57% | 129,029 |
| Jul 10, 2025 | 15.75 | 15.78 | 15.69 | 15.69 | 15.69 | 0.13% | 127,205 |
| Jul 9, 2025 | 15.72 | 15.73 | 15.66 | 15.67 | 15.67 | -0.06% | 138,319 |
| Jul 8, 2025 | 15.78 | 15.79 | 15.65 | 15.68 | 15.68 | -0.63% | 143,994 |
| Jul 7, 2025 | 15.70 | 15.82 | 15.69 | 15.78 | 15.78 | 0.70% | 136,615 |
| Jul 4, 2025 | 15.65 | 15.71 | 15.65 | 15.67 | 15.67 | 0.38% | 135,257 |
| Jul 3, 2025 | 15.58 | 15.65 | 15.58 | 15.61 | 15.61 | 0.06% | 191,215 |
| Jul 2, 2025 | 15.59 | 15.63 | 15.56 | 15.60 | 15.60 | 0.06% | 305,241 |
| Jul 1, 2025 | 15.84 | 15.90 | 15.57 | 15.59 | 15.59 | -1.95% | 269,961 |
| Jun 30, 2025 | 15.93 | 15.96 | 15.90 | 15.90 | 15.59 | 0.63% | 121,841 |
| Jun 27, 2025 | 15.75 | 15.83 | 15.75 | 15.80 | 15.50 | 0.51% | 116,239 |
| Jun 26, 2025 | 15.76 | 15.76 | 15.68 | 15.72 | 15.42 | -0.63% | 142,793 |