BetaShares Australian Ex-20 Portfolio Diversifier ETF (ASX:EX20)
Australia · Delayed Price · Currency is AUD 23.96
+0.17 (0.71%)
Aug 22, 2025, 3:59 PM AEST
ASX:EX20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.98 | 23.99 | 23.89 | 23.96 | 23.96 | 0.71% | 301,653 |
| Aug 21, 2025 | 24.00 | 24.00 | 23.79 | 23.79 | 23.79 | -0.04% | 20,275 |
| Aug 20, 2025 | 23.91 | 23.91 | 23.77 | 23.80 | 23.80 | -0.17% | 32,028 |
| Aug 19, 2025 | 23.91 | 23.91 | 23.77 | 23.84 | 23.84 | -0.29% | 50,612 |
| Aug 18, 2025 | 24.00 | 24.00 | 23.84 | 23.91 | 23.91 | -0.37% | 18,580 |
| Aug 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.71% | 100 |
| Aug 15, 2025 | 23.85 | 23.85 | 23.72 | 23.83 | 23.83 | 0.59% | 24,458 |
| Aug 14, 2025 | 23.77 | 23.77 | 23.67 | 23.69 | 23.69 | 0.59% | 19,478 |
| Aug 13, 2025 | 23.65 | 23.66 | 23.52 | 23.55 | 23.55 | 0.04% | 52,538 |
| Aug 12, 2025 | 23.47 | 23.54 | 23.43 | 23.54 | 23.54 | 0.30% | 35,599 |
| Aug 11, 2025 | 23.53 | 23.57 | 23.46 | 23.47 | 23.47 | -0.25% | 26,389 |
| Aug 10, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - | 1,000 |
| Aug 8, 2025 | 23.47 | 23.54 | 23.47 | 23.53 | 23.53 | 0.26% | 32,032 |
| Aug 7, 2025 | 23.50 | 23.50 | 23.44 | 23.47 | 23.47 | 0.04% | 15,728 |
| Aug 6, 2025 | 23.29 | 23.47 | 23.29 | 23.46 | 23.46 | 0.95% | 31,162 |
| Aug 5, 2025 | 23.15 | 23.25 | 23.15 | 23.24 | 23.24 | 1.18% | 39,544 |
| Aug 4, 2025 | 22.88 | 22.97 | 22.82 | 22.97 | 22.97 | 0.75% | 19,881 |
| Aug 1, 2025 | 23.02 | 23.02 | 22.80 | 22.80 | 22.80 | -1.26% | 27,784 |
| Jul 31, 2025 | 23.00 | 23.10 | 23.00 | 23.09 | 23.09 | -0.30% | 19,126 |
| Jul 30, 2025 | 23.17 | 23.20 | 23.00 | 23.16 | 23.16 | 0.35% | 21,552 |
| Jul 29, 2025 | 23.05 | 23.08 | 22.97 | 23.08 | 23.08 | 0.13% | 44,953 |
| Jul 28, 2025 | 23.12 | 23.17 | 23.05 | 23.05 | 23.05 | - | 27,124 |
| Jul 25, 2025 | 23.16 | 23.16 | 23.02 | 23.05 | 23.05 | -0.47% | 22,516 |
| Jul 24, 2025 | 23.27 | 23.27 | 23.13 | 23.16 | 23.16 | -0.47% | 16,109 |
| Jul 23, 2025 | 23.24 | 23.30 | 23.21 | 23.27 | 23.27 | 0.87% | 38,686 |
| Jul 22, 2025 | 23.06 | 23.10 | 23.04 | 23.07 | 23.07 | 0.52% | 22,158 |
| Jul 21, 2025 | 23.13 | 23.13 | 22.89 | 22.95 | 22.95 | -0.65% | 26,212 |
| Jul 20, 2025 | 23.13 | 23.13 | 23.10 | 23.10 | 23.10 | -0.13% | 354 |
| Jul 18, 2025 | 23.00 | 23.13 | 22.98 | 23.13 | 23.13 | 1.14% | 25,018 |
| Jul 17, 2025 | 22.78 | 22.88 | 22.78 | 22.87 | 22.87 | 0.84% | 8,170 |
| Jul 16, 2025 | 22.72 | 22.72 | 22.61 | 22.68 | 22.68 | -0.53% | 25,626 |
| Jul 15, 2025 | 22.77 | 22.80 | 22.74 | 22.80 | 22.80 | 1.11% | 15,123 |
| Jul 14, 2025 | 22.63 | 22.65 | 22.55 | 22.55 | 22.55 | -0.40% | 45,352 |
| Jul 11, 2025 | 22.77 | 22.78 | 22.61 | 22.64 | 22.64 | -0.22% | 39,211 |
| Jul 10, 2025 | 22.71 | 22.78 | 22.68 | 22.69 | 22.69 | 0.18% | 35,310 |
| Jul 9, 2025 | 22.70 | 22.70 | 22.59 | 22.65 | 22.65 | -0.22% | 51,488 |
| Jul 8, 2025 | 22.71 | 22.85 | 22.70 | 22.70 | 22.70 | -0.39% | 74,127 |
| Jul 7, 2025 | 22.81 | 22.83 | 22.74 | 22.79 | 22.79 | -0.09% | 23,145 |
| Jul 4, 2025 | 22.82 | 22.87 | 22.78 | 22.81 | 22.81 | 0.09% | 28,174 |
| Jul 3, 2025 | 22.73 | 22.79 | 22.60 | 22.79 | 22.79 | 0.18% | 47,633 |
| Jul 2, 2025 | 22.71 | 22.76 | 22.66 | 22.75 | 22.75 | 0.62% | 39,930 |
| Jul 1, 2025 | 22.62 | 22.71 | 22.60 | 22.61 | 22.61 | -2.37% | 51,781 |
| Jun 30, 2025 | 22.95 | 23.19 | 22.95 | 23.16 | 22.58 | 0.74% | 20,431 |
| Jun 27, 2025 | 23.19 | 23.20 | 22.99 | 22.99 | 22.41 | 0.79% | 11,578 |
| Jun 26, 2025 | 22.92 | 22.99 | 22.81 | 22.81 | 22.24 | -0.96% | 21,640 |
| Jun 25, 2025 | 23.00 | 23.08 | 22.98 | 23.03 | 22.45 | -0.09% | 45,581 |
| Jun 24, 2025 | 23.12 | 23.16 | 23.05 | 23.05 | 22.47 | 0.52% | 26,080 |
| Jun 23, 2025 | 23.12 | 23.12 | 22.88 | 22.93 | 22.36 | -0.48% | 19,306 |
| Jun 20, 2025 | 22.95 | 23.07 | 22.95 | 23.04 | 22.46 | 0.09% | 11,201 |
| Jun 19, 2025 | 23.16 | 23.16 | 23.01 | 23.02 | 22.44 | -0.56% | 96,235 |