BetaShares Ethical Diversified Balanced ETF (ASX:DBBF)
Australia
· Delayed Price · Currency is AUD 25.24
-0.09 (-0.36%)
Last updated: Apr 28, 2026, 1:33 PM AEST
ASX:DBBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.24 | 25.26 | 25.24 | 25.24 | 25.24 | -0.36% | 861 |
| Apr 27, 2026 | 25.32 | 25.34 | 25.32 | 25.33 | 25.33 | 0.04% | 6 |
| Apr 24, 2026 | 25.31 | 25.32 | 25.15 | 25.32 | 25.32 | 0.16% | 116 |
| Apr 23, 2026 | 25.42 | 25.42 | 25.26 | 25.28 | 25.28 | -0.55% | 8 |
| Apr 22, 2026 | 25.49 | 25.49 | 25.42 | 25.42 | 25.42 | -0.27% | 6 |
| Apr 21, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.63% | 6 |
| Apr 20, 2026 | 25.48 | 25.48 | 25.33 | 25.33 | 25.33 | 0.24% | 62 |
| Apr 17, 2026 | 25.30 | 25.31 | 25.21 | 25.27 | 25.27 | 0.04% | 75 |
| Apr 16, 2026 | 25.26 | 25.27 | 25.26 | 25.26 | 25.26 | 0.28% | 11 |
| Apr 15, 2026 | 25.12 | 25.19 | 25.12 | 25.19 | 25.19 | 0.28% | 26 |
| Apr 14, 2026 | 25.00 | 25.12 | 24.99 | 25.12 | 25.12 | 1.29% | 13,239 |
| Apr 13, 2026 | 25.01 | 25.01 | 24.80 | 24.80 | 24.80 | -0.84% | 2,317 |
| Apr 10, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | -0.20% | 912 |
| Apr 9, 2026 | 24.97 | 25.08 | 24.97 | 25.06 | 25.06 | 0.48% | 30 |
| Apr 8, 2026 | 25.00 | 25.03 | 24.94 | 24.94 | 24.94 | 0.61% | 228 |
| Apr 7, 2026 | 24.90 | 24.90 | 24.79 | 24.79 | 24.79 | 0.65% | 14 |
| Apr 2, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.29% | 29 |
| Mar 31, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.43 | 0.24% | 87 |
| Mar 30, 2026 | 24.63 | 24.63 | 24.44 | 24.50 | 24.37 | -0.97% | 263 |
| Mar 27, 2026 | 24.84 | 24.84 | 24.73 | 24.74 | 24.61 | -0.40% | 6 |
| Mar 26, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.71 | 0.12% | 128 |
| Mar 25, 2026 | 24.80 | 24.81 | 24.80 | 24.81 | 24.68 | 1.06% | 1,239 |
| Mar 24, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.42 | 0.49% | 244 |
| Mar 23, 2026 | 24.47 | 24.47 | 24.41 | 24.43 | 24.30 | -1.13% | 31 |
| Mar 20, 2026 | 24.75 | 24.75 | 24.68 | 24.71 | 24.58 | -0.16% | 55 |
| Mar 19, 2026 | 24.81 | 24.81 | 24.75 | 24.75 | 24.62 | -0.96% | 91 |
| Mar 18, 2026 | 24.95 | 24.99 | 24.94 | 24.99 | 24.86 | 0.24% | 24 |
| Mar 17, 2026 | 24.84 | 24.95 | 24.81 | 24.93 | 24.80 | 0.44% | 244 |
| Mar 16, 2026 | 24.84 | 24.84 | 24.80 | 24.82 | 24.69 | - | 92 |
| Mar 13, 2026 | 24.90 | 24.91 | 24.80 | 24.82 | 24.69 | -0.32% | 1,804 |
| Mar 12, 2026 | 25.05 | 25.05 | 24.79 | 24.90 | 24.77 | -0.60% | 2,934 |
| Mar 11, 2026 | 25.18 | 25.18 | 25.05 | 25.05 | 24.92 | -0.79% | 7,320 |
| Mar 10, 2026 | 25.24 | 25.25 | 25.13 | 25.25 | 25.11 | 1.41% | 1,060 |
| Mar 9, 2026 | 25.18 | 25.18 | 24.83 | 24.90 | 24.77 | -2.16% | 3,650 |
| Mar 6, 2026 | 25.47 | 25.47 | 25.45 | 25.45 | 25.31 | 0.16% | 10 |
| Mar 5, 2026 | 25.38 | 25.42 | 25.36 | 25.41 | 25.27 | 0.12% | 409 |
| Mar 4, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | -0.24% | 2 |
| Mar 3, 2026 | 25.62 | 25.62 | 25.44 | 25.44 | 25.30 | -0.63% | 20 |
| Mar 2, 2026 | 25.67 | 25.73 | 25.60 | 25.60 | 25.46 | -0.27% | 178 |
| Feb 27, 2026 | 25.70 | 25.70 | 25.67 | 25.67 | 25.53 | -0.04% | 5 |
| Feb 26, 2026 | 25.57 | 25.68 | 25.51 | 25.68 | 25.54 | 0.51% | 22,055 |
| Feb 25, 2026 | 25.54 | 25.55 | 25.54 | 25.55 | 25.41 | 0.67% | 8 |
| Feb 24, 2026 | 25.56 | 25.56 | 25.38 | 25.38 | 25.24 | -0.70% | 172 |
| Feb 23, 2026 | 25.60 | 25.60 | 25.56 | 25.56 | 25.42 | -0.08% | 7 |
| Feb 20, 2026 | 25.66 | 25.66 | 25.54 | 25.58 | 25.44 | -0.31% | 174 |
| Feb 19, 2026 | 25.71 | 25.71 | 25.65 | 25.66 | 25.52 | 0.55% | 149 |
| Feb 18, 2026 | 25.50 | 25.52 | 25.50 | 25.52 | 25.38 | 0.12% | 255 |
| Feb 17, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.35 | - | 3 |
| Feb 16, 2026 | 25.49 | 25.49 | 25.41 | 25.49 | 25.35 | 0.04% | 112 |
| Feb 13, 2026 | 25.45 | 25.48 | 25.45 | 25.48 | 25.34 | -0.43% | 754 |
| Feb 12, 2026 | 25.65 | 25.65 | 25.59 | 25.59 | 25.45 | -0.16% | 8 |
| Feb 11, 2026 | 25.64 | 25.64 | 25.56 | 25.63 | 25.49 | 0.23% | 5,311 |
| Feb 10, 2026 | 25.65 | 25.65 | 25.57 | 25.57 | 25.43 | -0.31% | 2,295 |
| Feb 9, 2026 | 25.53 | 25.77 | 25.53 | 25.65 | 25.51 | 0.47% | 50,065 |
| Feb 6, 2026 | 25.58 | 25.58 | 25.43 | 25.53 | 25.39 | -0.39% | 355 |
| Feb 5, 2026 | 25.66 | 25.67 | 25.63 | 25.63 | 25.49 | -0.04% | 257 |
| Feb 4, 2026 | 25.82 | 25.82 | 25.64 | 25.64 | 25.50 | -1.04% | 10 |
| Feb 3, 2026 | 25.92 | 25.93 | 25.90 | 25.91 | 25.77 | 0.70% | 4,820 |
| Feb 2, 2026 | 25.75 | 25.77 | 25.73 | 25.73 | 25.59 | -0.08% | 127 |
| Jan 30, 2026 | 25.85 | 25.85 | 25.74 | 25.75 | 25.61 | -0.35% | 400 |
| Jan 29, 2026 | 25.95 | 25.95 | 25.84 | 25.84 | 25.70 | -0.42% | 137 |
| Jan 28, 2026 | 25.98 | 25.98 | 25.95 | 25.95 | 25.81 | -0.04% | 1,543 |
| Jan 27, 2026 | 26.07 | 26.07 | 25.94 | 25.96 | 25.82 | -0.42% | 2,654 |
| Jan 23, 2026 | 26.06 | 26.07 | 26.05 | 26.07 | 25.93 | 0.04% | 10 |
| Jan 22, 2026 | 26.11 | 26.12 | 26.06 | 26.06 | 25.92 | 0.31% | 177 |
| Jan 21, 2026 | 26.15 | 26.15 | 25.96 | 25.98 | 25.84 | -0.73% | 139 |
| Jan 20, 2026 | 26.23 | 26.23 | 26.17 | 26.17 | 26.03 | -0.30% | 4 |
| Jan 19, 2026 | 26.34 | 26.34 | 26.25 | 26.25 | 26.11 | -0.34% | 47 |
| Jan 16, 2026 | 26.34 | 26.34 | 26.33 | 26.34 | 26.20 | 0.11% | 18 |
| Jan 15, 2026 | 26.32 | 26.32 | 26.31 | 26.31 | 26.17 | -0.04% | 235 |
| Jan 14, 2026 | 26.38 | 26.38 | 26.19 | 26.32 | 26.18 | -0.23% | 28 |
| Jan 13, 2026 | 26.38 | 26.39 | 26.31 | 26.38 | 26.24 | 0.34% | 45 |
| Jan 12, 2026 | 26.20 | 26.30 | 26.20 | 26.29 | 26.15 | 0.31% | 17 |
| Jan 9, 2026 | 26.32 | 26.32 | 26.21 | 26.21 | 26.07 | -0.30% | 768 |
| Jan 8, 2026 | 26.22 | 26.29 | 26.22 | 26.29 | 26.15 | 0.50% | 1,904 |
| Jan 7, 2026 | 26.15 | 26.16 | 26.15 | 26.16 | 26.02 | 0.35% | 16 |
| Jan 6, 2026 | 26.15 | 26.15 | 26.07 | 26.07 | 25.93 | -0.31% | 371 |
| Jan 5, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.01 | - | 147 |
| Jan 2, 2026 | 26.28 | 26.28 | 26.15 | 26.15 | 26.01 | -0.91% | 981 |
| Dec 31, 2025 | 26.42 | 26.42 | 26.34 | 26.39 | 26.03 | -0.11% | 752 |
| Dec 30, 2025 | 26.45 | 26.47 | 26.42 | 26.42 | 26.06 | -0.11% | 96 |
| Dec 29, 2025 | 26.48 | 26.48 | 26.42 | 26.45 | 26.09 | 0.42% | 67 |
| Dec 24, 2025 | 26.38 | 26.38 | 26.34 | 26.34 | 25.98 | -0.11% | 649 |
| Dec 23, 2025 | 26.39 | 26.40 | 26.37 | 26.37 | 26.01 | -0.08% | 237 |
| Dec 22, 2025 | 26.32 | 26.39 | 26.32 | 26.39 | 26.03 | 0.53% | 351 |
| Dec 19, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 25.89 | 0.04% | 3 |
| Dec 18, 2025 | 26.30 | 26.30 | 26.21 | 26.24 | 25.88 | -0.30% | 240 |
| Dec 17, 2025 | 26.31 | 26.32 | 26.30 | 26.32 | 25.96 | 0.04% | 400 |
| Dec 16, 2025 | 26.36 | 26.37 | 26.31 | 26.31 | 25.95 | -0.19% | 19 |
| Dec 15, 2025 | 26.39 | 26.39 | 26.36 | 26.36 | 26.00 | -0.15% | 8 |
| Dec 12, 2025 | 26.39 | 26.40 | 26.39 | 26.40 | 26.04 | 0.49% | 24 |
| Dec 10, 2025 | 26.40 | 26.40 | 26.27 | 26.27 | 25.91 | -0.49% | 3,612 |
| Dec 9, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.04 | -0.11% | 1 |
| Dec 8, 2025 | 26.44 | 26.44 | 26.43 | 26.43 | 26.07 | -0.04% | 27 |
| Dec 5, 2025 | 26.36 | 26.44 | 26.30 | 26.44 | 26.08 | -0.11% | 7,152 |
| Dec 4, 2025 | 26.52 | 26.52 | 26.47 | 26.47 | 26.11 | -0.19% | 1,891 |
| Dec 3, 2025 | 26.50 | 26.52 | 26.50 | 26.52 | 26.16 | - | 159 |
| Dec 2, 2025 | 26.60 | 26.60 | 26.50 | 26.52 | 26.16 | -0.30% | 8 |
| Dec 1, 2025 | 26.75 | 26.75 | 26.60 | 26.60 | 26.24 | -0.26% | 2,681 |
| Nov 28, 2025 | 26.69 | 26.69 | 26.67 | 26.67 | 26.30 | -0.07% | 5 |