BetaShares Global Sustainability Leaders ETF (ASX:ETHI)
Australia · Delayed Price · Currency is AUD 16.56
-0.12 (-0.72%)
Oct 17, 2025, 3:36 PM AEST
ASX:ETHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 16.66 | 16.71 | 16.63 | 16.68 | 16.68 | 0.48% | 84,035 |
| Oct 15, 2025 | 16.60 | 16.65 | 16.59 | 16.60 | 16.60 | -0.06% | 98,574 |
| Oct 14, 2025 | 16.55 | 16.63 | 16.52 | 16.61 | 16.61 | 0.79% | 245,177 |
| Oct 13, 2025 | 16.45 | 16.55 | 16.45 | 16.48 | 16.48 | -0.60% | 121,307 |
| Oct 10, 2025 | 16.62 | 16.66 | 16.58 | 16.58 | 16.58 | - | 54,675 |
| Oct 9, 2025 | 16.68 | 16.68 | 16.56 | 16.58 | 16.58 | -0.12% | 239,186 |
| Oct 8, 2025 | 16.59 | 16.64 | 16.55 | 16.60 | 16.60 | 0.24% | 424,952 |
| Oct 7, 2025 | 16.57 | 16.59 | 16.53 | 16.56 | 16.56 | -0.36% | 86,067 |
| Oct 6, 2025 | 16.65 | 16.72 | 16.61 | 16.62 | 16.62 | -0.36% | 98,950 |
| Oct 5, 2025 | 16.65 | 16.71 | 16.65 | 16.68 | 16.68 | 0.66% | 24,269 |
| Oct 3, 2025 | 16.51 | 16.61 | 16.51 | 16.57 | 16.57 | 0.49% | 103,891 |
| Oct 2, 2025 | 16.42 | 16.49 | 16.42 | 16.49 | 16.49 | 1.35% | 84,796 |
| Oct 1, 2025 | 16.31 | 16.32 | 16.27 | 16.27 | 16.27 | -0.25% | 953,051 |
| Sep 30, 2025 | 16.39 | 16.42 | 16.30 | 16.31 | 16.31 | -0.49% | 149,486 |
| Sep 29, 2025 | 16.42 | 16.46 | 16.39 | 16.39 | 16.39 | 0.12% | 82,814 |
| Sep 26, 2025 | 16.40 | 16.40 | 16.33 | 16.37 | 16.37 | 0.37% | 69,626 |
| Sep 25, 2025 | 16.30 | 16.36 | 16.30 | 16.31 | 16.31 | -0.06% | 65,480 |
| 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 |