BetaShares Australian Ex-20 Portfolio Diversifier ETF (ASX:EX20)
Australia · Delayed Price · Currency is AUD 23.82
-0.02 (-0.08%)
Dec 31, 2025, 1:24 PM AEST
ASX:EX20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 23.84 | 23.86 | 23.80 | 23.82 | 23.82 | -0.08% | 15,239 |
| Dec 30, 2025 | 23.88 | 23.90 | 23.81 | 23.84 | 23.84 | -0.33% | 14,029 |
| Dec 29, 2025 | 24.25 | 24.25 | 23.89 | 23.92 | 23.92 | -0.29% | 6,747 |
| Dec 24, 2025 | 23.96 | 24.02 | 23.96 | 23.99 | 23.99 | -0.50% | 33,676 |
| Dec 23, 2025 | 23.96 | 24.11 | 23.95 | 24.11 | 24.11 | 0.67% | 46,373 |
| Dec 22, 2025 | 23.85 | 23.96 | 23.72 | 23.95 | 23.95 | 1.40% | 30,654 |
| Dec 19, 2025 | 23.63 | 23.66 | 23.55 | 23.62 | 23.62 | 0.64% | 173,782 |
| Dec 18, 2025 | 23.47 | 23.49 | 23.37 | 23.47 | 23.47 | -0.25% | 30,487 |
| Dec 17, 2025 | 23.47 | 23.58 | 23.38 | 23.53 | 23.53 | 0.30% | 29,245 |
| Dec 16, 2025 | 23.55 | 23.58 | 23.41 | 23.46 | 23.46 | -0.47% | 49,590 |
| Dec 15, 2025 | 23.60 | 23.67 | 23.51 | 23.57 | 23.57 | -0.59% | 26,268 |
| Dec 12, 2025 | 23.80 | 23.80 | 23.69 | 23.71 | 23.71 | 0.98% | 38,210 |
| Dec 11, 2025 | 23.63 | 23.69 | 23.43 | 23.48 | 23.48 | - | 25,286 |
| Dec 10, 2025 | 23.53 | 23.54 | 23.44 | 23.48 | 23.48 | - | 22,551 |
| Dec 9, 2025 | 23.55 | 23.59 | 23.48 | 23.48 | 23.48 | -0.63% | 55,404 |
| Dec 8, 2025 | 23.61 | 23.65 | 23.57 | 23.63 | 23.63 | -0.25% | 17,860 |
| Dec 5, 2025 | 23.68 | 23.73 | 23.64 | 23.69 | 23.69 | 1.24% | 26,647 |
| 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 |