Skip to main content
BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia flag Australia · Delayed Price · Currency is AUD
26.44
-0.03 (-0.11%)
At close: Dec 5, 2025

ASX:DBBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3626.4426.3026.4426.44-0.11%7,152
Dec 4, 202526.5226.5226.4726.4726.47-0.19%1,891
Dec 3, 202526.5026.5226.5026.5226.52-159
Dec 2, 202526.6026.6026.5026.5226.52-0.30%8
Dec 1, 202526.7526.7526.6026.6026.60-0.26%2,681
Nov 28, 202526.6926.6926.6726.6726.67-0.07%5
Nov 27, 202526.6826.6926.6826.6926.690.07%3,111
Nov 26, 202526.7226.7226.6726.6726.670.91%39
Nov 25, 202526.5026.5326.4326.4326.430.23%2,772
Nov 24, 202526.4226.4426.3726.3726.370.65%203
Nov 21, 202526.3726.3726.2026.2026.20-1.06%38
Nov 20, 202526.4926.5026.4726.4826.480.80%95
Nov 19, 202526.4326.4326.2726.2726.27-0.61%10,235
Nov 18, 202526.5026.5026.4326.4326.43-0.26%1,829
Nov 17, 202526.5026.5426.4526.5026.50-1,339
Nov 14, 202526.6626.6626.4826.5026.50-0.93%834
Nov 13, 202526.8326.8326.7526.7526.75-0.30%655
Nov 12, 202526.8526.8526.8326.8326.830.41%9
Nov 11, 202526.7426.7426.7226.7226.72-6
Nov 10, 202526.7026.7226.7026.7226.720.15%19,903
Nov 7, 202526.6626.6826.6626.6826.68-0.22%25
Nov 6, 202526.7726.7926.7326.7426.74-0.04%2,814
Nov 5, 202526.8026.8026.7526.7526.75-0.11%5
Nov 4, 202526.9526.9526.7626.7826.78-0.63%237
Nov 3, 202526.9626.9626.9526.9526.950.04%6
Oct 31, 202526.9426.9426.9426.9426.940.07%3
Oct 30, 202527.0627.0626.9226.9226.92-0.74%3,035
Oct 29, 202527.1027.1227.0027.1227.12-0.26%5,058
Oct 28, 202527.2027.2027.1827.1927.19-0.11%7
Oct 27, 202527.1227.2327.1227.2227.220.22%6,218
Oct 24, 202527.1327.1627.0427.1627.160.11%1,564
Oct 23, 202527.1527.1527.1027.1327.13-0.07%26
Oct 22, 202527.1327.1527.1327.1527.150.22%136
Oct 21, 202527.0727.0927.0727.0927.090.33%2,709
Oct 20, 202527.0227.0227.0027.0027.00-0.07%9
Oct 17, 202527.0027.0227.0027.0227.020.07%24
Oct 16, 202526.9527.0026.9127.0027.000.45%2,577
Oct 15, 202526.8826.8826.8826.8826.880.07%55
Oct 13, 202526.9326.9326.8626.8626.86-0.26%12
Oct 10, 202526.9326.9326.9326.9326.93-0.04%7
Oct 9, 202526.9526.9526.9326.9426.940.19%17
Oct 7, 202526.9626.9626.8926.8926.89-0.26%13
Oct 6, 202526.9926.9926.9626.9626.960.37%113
Oct 3, 202526.7926.9226.7926.8626.860.37%354
Oct 2, 202526.8626.8626.7526.7626.760.64%30,041
Oct 1, 202526.6826.6826.5926.5926.59-1.08%44
Sep 30, 202526.8626.8826.8626.8826.750.19%5
Sep 29, 202526.9726.9726.8326.8326.700.30%205
Sep 26, 202526.8226.8226.7026.7526.62-0.26%5,447
Sep 25, 202526.8326.8526.8026.8226.690.07%16,615
Sep 24, 202526.8826.8926.7926.8026.67-0.74%599
Sep 23, 202526.9927.0026.9627.0026.870.37%374
Sep 22, 202527.0027.0026.9026.9026.77-0.22%41
Sep 19, 202526.9726.9726.8926.9626.830.26%90
Sep 18, 202526.8626.8926.8226.8926.760.41%15
Sep 17, 202526.9926.9926.7826.7826.65-0.52%4
Sep 16, 202526.9127.0026.9126.9226.790.30%6,011
Sep 15, 202526.9626.9626.8126.8426.71-0.37%382
Sep 12, 202526.9226.9526.8926.9426.810.52%396
Sep 11, 202526.8426.8626.8026.8026.67-1,768
Sep 10, 202526.8726.8726.8026.8026.67-0.04%772
Sep 9, 202526.8626.8726.8126.8126.68-0.19%5
Sep 8, 202526.8626.8626.8626.8626.730.86%57
Sep 4, 202526.5726.6826.5726.6326.500.41%3,178
Sep 3, 202526.6426.6426.5126.5226.40-0.64%2,742
Sep 2, 202526.7526.7526.6926.6926.56-0.30%1,192
Sep 1, 202526.8526.8526.7726.7726.64-0.45%58
Aug 29, 202526.8226.8926.8226.8926.760.19%507
Aug 28, 202526.8426.8826.8426.8426.71-331
Aug 27, 202526.9226.9226.8426.8426.710.04%6
Aug 26, 202526.9326.9326.8326.8326.70-0.37%6,026
Aug 25, 202527.0427.0626.9326.9326.800.19%5,434
Aug 22, 202527.0227.1126.8826.8826.75-0.52%22,827
Aug 21, 202526.9227.0226.9227.0226.890.37%19
Aug 20, 202526.8526.9226.8526.9226.790.56%281
Aug 19, 202526.8126.8426.7726.7726.64-0.07%2,899
Aug 18, 202526.8426.8426.7926.7926.66-0.22%13
Aug 15, 202526.8426.8526.8426.8526.720.07%24
Aug 14, 202526.8326.8326.8026.8326.700.52%57
Aug 13, 202526.6626.6926.6526.6926.560.49%9
Aug 12, 202526.5926.6026.5626.5626.43-0.30%2,040
Aug 11, 202526.6526.6526.6026.6426.51-0.04%459
Aug 8, 202526.5926.6626.5826.6526.520.23%465
Aug 7, 202526.6526.6926.5926.5926.46-0.11%124
Aug 6, 202526.5726.6326.5726.6226.490.19%5,828
Aug 5, 202526.5026.6026.5026.5726.440.57%147
Aug 4, 202526.5826.5826.3426.4226.30-0.38%5,965
Aug 1, 202526.6826.6826.5226.5226.40-0.60%47,480
Jul 31, 202526.6826.6826.6326.6826.550.11%2,269
Jul 30, 202526.6126.6526.6026.6526.520.26%19
Jul 29, 202526.5626.5826.5626.5826.450.11%4
Jul 28, 202526.5326.5526.5326.5526.420.19%72
Jul 25, 202526.4826.5026.4326.5026.380.34%1,841
Jul 24, 202526.5726.5726.3926.4126.29-0.38%110
Jul 23, 202526.4526.5126.4526.5126.390.30%197
Jul 22, 202526.3726.4426.3726.4326.310.08%767
Jul 21, 202526.5726.5726.3426.4126.29-0.38%2,243
Jul 18, 202526.4626.5126.4526.5126.390.49%315
Jul 17, 202526.3126.3826.2626.3826.260.61%98
Jul 16, 202526.2426.2426.1726.2226.10-0.08%43