BetaShares Global Sustainability Leaders ETF (ASX:ETHI)
Australia · Delayed Price · Currency is AUD 16.33
+0.01 (0.06%)
Sep 25, 2025, 2:39 PM AEST
ASX:ETHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 16.30 | 16.36 | 16.30 | 16.33 | - | 0.06% | 28,758 |
| Sep 24, 2025 | 16.40 | 16.42 | 16.31 | 16.32 | 16.32 | -1.39% | 104,507 |
| Sep 23, 2025 | 16.45 | 16.55 | 16.45 | 16.55 | 16.55 | 0.85% | 101,908 |
| Sep 22, 2025 | 16.38 | 16.42 | 16.38 | 16.41 | 16.41 | 0.06% | 86,004 |
| Sep 19, 2025 | 16.35 | 16.41 | 16.34 | 16.40 | 16.40 | 0.74% | 80,562 |
| Sep 18, 2025 | 16.21 | 16.31 | 16.19 | 16.28 | 16.28 | 1.06% | 196,330 |
| Sep 17, 2025 | 16.10 | 16.13 | 16.09 | 16.11 | 16.11 | -0.43% | 393,504 |
| Sep 16, 2025 | 16.17 | 16.24 | 16.16 | 16.18 | 16.18 | 0.06% | 138,787 |
| Sep 15, 2025 | 16.22 | 16.22 | 16.15 | 16.17 | 16.17 | -0.49% | 83,926 |
| Sep 12, 2025 | 16.26 | 16.26 | 16.21 | 16.25 | 16.25 | 0.06% | 97,024 |
| Sep 11, 2025 | 16.24 | 16.25 | 16.19 | 16.24 | 16.24 | 0.43% | 71,831 |
| Sep 10, 2025 | 16.27 | 16.27 | 16.17 | 16.17 | 16.17 | -0.19% | 94,305 |
| Sep 9, 2025 | 16.24 | 16.29 | 16.20 | 16.20 | 16.20 | -0.25% | 87,499 |
| Sep 8, 2025 | 16.29 | 16.32 | 16.24 | 16.24 | 16.24 | -0.18% | 172,738 |
| Sep 5, 2025 | 16.27 | 16.32 | 16.27 | 16.27 | 16.27 | 0.74% | 712,902 |
| Sep 4, 2025 | 16.04 | 16.15 | 15.99 | 16.15 | 16.15 | 0.81% | 121,569 |
| Sep 3, 2025 | 16.10 | 16.12 | 16.01 | 16.02 | 16.02 | -0.56% | 100,858 |
| 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 |