Skip to main content
BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia flag Australia · Delayed Price · Currency is AUD
25.41
+0.03 (0.12%)
At close: Mar 5, 2026

ASX:DBBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.4725.4725.4525.4525.450.16%10
Mar 5, 202625.3825.4225.3625.4125.410.12%409
Mar 4, 202625.3825.3825.3825.3825.38-0.24%2
Mar 3, 202625.6225.6225.4425.4425.44-0.63%20
Mar 2, 202625.6725.7325.6025.6025.60-0.27%178
Feb 27, 202625.7025.7025.6725.6725.67-0.04%5
Feb 26, 202625.5725.6825.5125.6825.680.51%22,055
Feb 25, 202625.5425.5525.5425.5525.550.67%8
Feb 24, 202625.5625.5625.3825.3825.38-0.70%172
Feb 23, 202625.6025.6025.5625.5625.56-0.08%7
Feb 20, 202625.6625.6625.5425.5825.58-0.31%174
Feb 19, 202625.7125.7125.6525.6625.660.55%149
Feb 18, 202625.5025.5225.5025.5225.520.12%255
Feb 17, 202625.4925.4925.4925.4925.49-3
Feb 16, 202625.4925.4925.4125.4925.490.04%112
Feb 13, 202625.4525.4825.4525.4825.48-0.43%754
Feb 12, 202625.6525.6525.5925.5925.59-0.16%8
Feb 11, 202625.6425.6425.5625.6325.630.23%5,311
Feb 10, 202625.6525.6525.5725.5725.57-0.31%2,295
Feb 9, 202625.5325.7725.5325.6525.650.47%50,065
Feb 6, 202625.5825.5825.4325.5325.53-0.39%355
Feb 5, 202625.6625.6725.6325.6325.63-0.04%257
Feb 4, 202625.8225.8225.6425.6425.64-1.04%10
Feb 3, 202625.9225.9325.9025.9125.910.70%4,820
Feb 2, 202625.7525.7725.7325.7325.73-0.08%127
Jan 30, 202625.8525.8525.7425.7525.75-0.35%400
Jan 29, 202625.9525.9525.8425.8425.84-0.42%137
Jan 28, 202625.9825.9825.9525.9525.95-0.04%1,543
Jan 27, 202626.0726.0725.9425.9625.96-0.42%2,654
Jan 23, 202626.0626.0726.0526.0726.070.04%10
Jan 22, 202626.1126.1226.0626.0626.060.31%177
Jan 21, 202626.1526.1525.9625.9825.98-0.73%139
Jan 20, 202626.2326.2326.1726.1726.17-0.30%4
Jan 19, 202626.3426.3426.2526.2526.25-0.34%47
Jan 16, 202626.3426.3426.3326.3426.340.11%18
Jan 15, 202626.3226.3226.3126.3126.31-0.04%235
Jan 14, 202626.3826.3826.1926.3226.32-0.23%28
Jan 13, 202626.3826.3926.3126.3826.380.34%45
Jan 12, 202626.2026.3026.2026.2926.290.31%17
Jan 9, 202626.3226.3226.2126.2126.21-0.30%768
Jan 8, 202626.2226.2926.2226.2926.290.50%1,904
Jan 7, 202626.1526.1626.1526.1626.160.35%16
Jan 6, 202626.1526.1526.0726.0726.07-0.31%371
Jan 5, 202626.1526.1526.1526.1526.15-147
Jan 2, 202626.2826.2826.1526.1526.15-0.91%981
Dec 31, 202526.4226.4226.3426.3926.17-0.11%752
Dec 30, 202526.4526.4726.4226.4226.20-0.11%96
Dec 29, 202526.4826.4826.4226.4526.230.42%67
Dec 24, 202526.3826.3826.3426.3426.12-0.11%649
Dec 23, 202526.3926.4026.3726.3726.15-0.08%237
Dec 22, 202526.3226.3926.3226.3926.170.53%351
Dec 19, 202526.2526.2526.2526.2526.030.04%3
Dec 18, 202526.3026.3026.2126.2426.02-0.30%240
Dec 17, 202526.3126.3226.3026.3226.100.04%400
Dec 16, 202526.3626.3726.3126.3126.09-0.19%19
Dec 15, 202526.3926.3926.3626.3626.14-0.15%8
Dec 12, 202526.3926.4026.3926.4026.180.49%24
Dec 10, 202526.4026.4026.2726.2726.05-0.49%3,612
Dec 9, 202526.4026.4026.4026.4026.18-0.11%1
Dec 8, 202526.4426.4426.4326.4326.21-0.04%27
Dec 5, 202526.3626.4426.3026.4426.22-0.11%7,152
Dec 4, 202526.5226.5226.4726.4726.25-0.19%1,891
Dec 3, 202526.5026.5226.5026.5226.30-159
Dec 2, 202526.6026.6026.5026.5226.30-0.30%8
Dec 1, 202526.7526.7526.6026.6026.38-0.26%2,681
Nov 28, 202526.6926.6926.6726.6726.45-0.07%5
Nov 27, 202526.6826.6926.6826.6926.470.07%3,111
Nov 26, 202526.7226.7226.6726.6726.450.91%39
Nov 25, 202526.5026.5326.4326.4326.210.23%2,772
Nov 24, 202526.4226.4426.3726.3726.150.65%203
Nov 21, 202526.3726.3726.2026.2025.98-1.06%38
Nov 20, 202526.4926.5026.4726.4826.260.80%95
Nov 19, 202526.4326.4326.2726.2726.05-0.61%10,235
Nov 18, 202526.5026.5026.4326.4326.21-0.26%1,829
Nov 17, 202526.5026.5426.4526.5026.28-1,339
Nov 14, 202526.6626.6626.4826.5026.28-0.93%834
Nov 13, 202526.8326.8326.7526.7526.53-0.30%655
Nov 12, 202526.8526.8526.8326.8326.610.41%9
Nov 11, 202526.7426.7426.7226.7226.50-6
Nov 10, 202526.7026.7226.7026.7226.500.15%19,903
Nov 7, 202526.6626.6826.6626.6826.46-0.22%25
Nov 6, 202526.7726.7926.7326.7426.52-0.04%2,814
Nov 5, 202526.8026.8026.7526.7526.53-0.11%5
Nov 4, 202526.9526.9526.7626.7826.56-0.63%237
Nov 3, 202526.9626.9626.9526.9526.720.04%6
Oct 31, 202526.9426.9426.9426.9426.710.07%3
Oct 30, 202527.0627.0626.9226.9226.69-0.74%3,035
Oct 29, 202527.1027.1227.0027.1226.89-0.26%5,058
Oct 28, 202527.2027.2027.1827.1926.96-0.11%7
Oct 27, 202527.1227.2327.1227.2226.990.22%6,218
Oct 24, 202527.1327.1627.0427.1626.930.11%1,564
Oct 23, 202527.1527.1527.1027.1326.90-0.07%26
Oct 22, 202527.1327.1527.1327.1526.920.22%136
Oct 21, 202527.0727.0927.0727.0926.860.33%2,709
Oct 20, 202527.0227.0227.0027.0026.77-0.07%9
Oct 17, 202527.0027.0227.0027.0226.790.07%24
Oct 16, 202526.9527.0026.9127.0026.770.45%2,577
Oct 15, 202526.8826.8826.8826.8826.660.07%55
Oct 13, 202526.9326.9326.8626.8626.64-0.26%12
Oct 10, 202526.9326.9326.9326.9326.70-0.04%7