BetaShares Australian Ex-20 Portfolio Diversifier ETF (ASX:EX20)
Australia · Delayed Price · Currency is AUD 23.69
+0.29 (1.24%)
Dec 5, 2025, 3:14 PM AEST
ASX:EX20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.74 | 23.74 | 23.40 | 23.40 | 23.40 | -1.52% | 530,815 |
| Dec 3, 2025 | 23.80 | 23.85 | 23.69 | 23.76 | 23.76 | 1.06% | 131,206 |
| Dec 2, 2025 | 23.86 | 23.86 | 23.51 | 23.51 | 23.51 | - | 183,697 |
| Dec 1, 2025 | 24.03 | 24.06 | 23.51 | 23.51 | 23.51 | -2.04% | 29,853 |
| Nov 28, 2025 | 23.98 | 24.11 | 23.97 | 24.00 | 24.00 | 0.13% | 29,045 |
| Nov 27, 2025 | 24.00 | 24.03 | 23.92 | 23.97 | 23.97 | 0.29% | 70,389 |
| Nov 26, 2025 | 23.85 | 23.98 | 23.79 | 23.90 | 23.90 | 1.23% | 22,257 |
| Nov 25, 2025 | 23.71 | 23.71 | 23.31 | 23.61 | 23.61 | -1.58% | 47,393 |
| Nov 24, 2025 | 23.50 | 23.99 | 23.39 | 23.99 | 23.99 | 4.30% | 65,801 |
| Nov 21, 2025 | 23.08 | 23.25 | 23.00 | 23.00 | 23.00 | -2.50% | 71,098 |
| Nov 20, 2025 | 23.30 | 23.68 | 23.26 | 23.59 | 23.59 | 1.24% | 89,285 |
| Nov 19, 2025 | 23.30 | 24.49 | 23.29 | 23.30 | 23.30 | -0.04% | 129,044 |
| Nov 18, 2025 | 23.72 | 23.72 | 23.25 | 23.31 | 23.31 | -1.19% | 34,474 |
| Nov 17, 2025 | 23.76 | 23.79 | 23.55 | 23.59 | 23.59 | -0.34% | 25,150 |
| Nov 14, 2025 | 23.68 | 23.73 | 23.60 | 23.67 | 23.67 | -1.46% | 257,109 |
| Nov 13, 2025 | 24.23 | 24.23 | 23.93 | 24.02 | 24.02 | -0.54% | 40,922 |
| Nov 12, 2025 | 24.19 | 24.24 | 24.15 | 24.15 | 24.15 | -0.04% | 41,500 |
| Nov 11, 2025 | 24.00 | 24.20 | 24.00 | 24.16 | 24.16 | 0.96% | 29,613 |
| Nov 10, 2025 | 23.74 | 23.94 | 23.73 | 23.93 | 23.93 | 1.36% | 89,433 |
| Nov 7, 2025 | 23.85 | 23.85 | 23.60 | 23.61 | 23.61 | -0.38% | 17,737 |
| Nov 6, 2025 | 23.85 | 23.85 | 23.69 | 23.70 | 23.70 | 0.30% | 21,576 |
| Nov 5, 2025 | 23.80 | 23.80 | 23.42 | 23.63 | 23.63 | -0.71% | 39,176 |
| Nov 4, 2025 | 24.07 | 24.07 | 23.74 | 23.80 | 23.80 | -0.92% | 63,872 |
| Nov 3, 2025 | 24.28 | 24.28 | 23.96 | 24.02 | 24.02 | -0.78% | 59,274 |
| Oct 31, 2025 | 24.28 | 24.39 | 24.21 | 24.21 | 24.21 | 0.33% | 21,168 |
| Oct 30, 2025 | 24.16 | 24.19 | 24.08 | 24.13 | 24.13 | -0.49% | 17,645 |
| Oct 29, 2025 | 24.40 | 24.48 | 24.25 | 24.25 | 24.25 | -0.78% | 74,173 |
| Oct 28, 2025 | 24.60 | 24.60 | 24.36 | 24.44 | 24.44 | -0.81% | 30,164 |
| Oct 27, 2025 | 24.60 | 24.69 | 24.59 | 24.64 | 24.64 | 0.28% | 24,940 |
| Oct 24, 2025 | 24.57 | 24.63 | 24.55 | 24.57 | 24.57 | 0.04% | 15,669 |
| Oct 23, 2025 | 24.40 | 24.56 | 24.34 | 24.56 | 24.56 | 0.66% | 20,121 |
| Oct 22, 2025 | 24.63 | 24.63 | 24.26 | 24.40 | 24.40 | -1.21% | 24,737 |
| Oct 21, 2025 | 24.84 | 24.86 | 24.70 | 24.70 | 24.70 | 1.15% | 65,752 |
| Oct 20, 2025 | 24.65 | 24.65 | 24.42 | 24.42 | 24.42 | -1.09% | 22,286 |
| Oct 17, 2025 | 24.92 | 24.92 | 24.65 | 24.69 | 24.69 | -0.76% | 27,325 |
| Oct 16, 2025 | 24.82 | 24.97 | 24.73 | 24.88 | 24.88 | 0.57% | 50,414 |
| Oct 15, 2025 | 24.72 | 24.75 | 24.68 | 24.74 | 24.74 | 0.73% | 64,477 |
| Oct 14, 2025 | 24.47 | 24.62 | 24.44 | 24.56 | 24.56 | 0.37% | 27,073 |
| Oct 13, 2025 | 24.63 | 24.63 | 24.45 | 24.47 | 24.47 | -0.97% | 25,366 |
| Oct 10, 2025 | 24.65 | 24.76 | 24.60 | 24.71 | 24.71 | -0.16% | 28,377 |
| Oct 9, 2025 | 24.77 | 24.82 | 24.70 | 24.75 | 24.75 | 0.45% | 27,391 |
| Oct 8, 2025 | 24.61 | 24.65 | 24.53 | 24.64 | 24.64 | 0.04% | 32,998 |
| Oct 7, 2025 | 24.71 | 24.73 | 24.59 | 24.63 | 24.63 | -0.32% | 34,423 |
| Oct 6, 2025 | 24.81 | 24.81 | 24.66 | 24.71 | 24.71 | 1.02% | 28,187 |
| Oct 3, 2025 | 24.59 | 24.68 | 24.46 | 24.46 | 24.46 | -0.29% | 65,747 |
| Oct 2, 2025 | 24.40 | 24.55 | 24.38 | 24.53 | 24.53 | 1.15% | 75,404 |
| Oct 1, 2025 | 24.13 | 24.28 | 24.09 | 24.25 | 24.25 | 0.66% | 22,079 |
| Sep 30, 2025 | 24.08 | 24.31 | 24.08 | 24.09 | 24.09 | -0.33% | 42,128 |
| Sep 29, 2025 | 24.07 | 24.21 | 24.07 | 24.17 | 24.17 | 0.46% | 38,732 |
| Sep 26, 2025 | 23.99 | 24.06 | 23.91 | 24.06 | 24.06 | 0.25% | 17,443 |