BetaShares Ethical Diversified Growth ETF (ASX:DGGF)
Australia
· Delayed Price · Currency is AUD 28.72
+0.07 (0.24%)
At close: Dec 5, 2025
ASX:DGGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.73 | 28.73 | 28.63 | 28.72 | 28.72 | 0.24% | 39 |
| Dec 4, 2025 | 28.65 | 28.74 | 28.64 | 28.65 | 28.65 | -0.52% | 55 |
| Dec 3, 2025 | 28.82 | 28.83 | 28.75 | 28.80 | 28.80 | 0.21% | 1,774 |
| Dec 2, 2025 | 28.78 | 28.82 | 28.74 | 28.74 | 28.74 | -0.21% | 240 |
| Dec 1, 2025 | 28.80 | 28.96 | 28.80 | 28.80 | 28.80 | -0.41% | 3,655 |
| Nov 28, 2025 | 28.97 | 29.05 | 28.92 | 28.92 | 28.92 | -0.75% | 183 |
| Nov 27, 2025 | 29.05 | 29.14 | 28.94 | 29.14 | 29.14 | 0.69% | 142 |
| Nov 26, 2025 | 28.80 | 29.02 | 28.80 | 28.94 | 28.94 | 1.05% | 500 |
| Nov 25, 2025 | 28.65 | 28.75 | 28.64 | 28.64 | 28.64 | 0.32% | 683 |
| Nov 24, 2025 | 28.63 | 28.63 | 28.53 | 28.55 | 28.55 | 0.63% | 569 |
| Nov 21, 2025 | 28.29 | 28.39 | 28.29 | 28.37 | 28.37 | -0.84% | 6,266 |
| Nov 20, 2025 | 28.44 | 28.72 | 28.44 | 28.61 | 28.61 | 0.74% | 1,309 |
| Nov 19, 2025 | 28.27 | 28.46 | 28.27 | 28.40 | 28.40 | -0.32% | 324 |
| Nov 18, 2025 | 28.65 | 28.66 | 28.49 | 28.49 | 28.49 | -1.18% | 525 |
| Nov 17, 2025 | 28.82 | 28.83 | 28.59 | 28.83 | 28.83 | 0.03% | 4,838 |
| Nov 14, 2025 | 28.79 | 28.82 | 28.73 | 28.82 | 28.82 | -0.69% | 204 |
| Nov 13, 2025 | 29.18 | 29.19 | 29.02 | 29.02 | 29.02 | -0.31% | 171 |
| Nov 12, 2025 | 29.20 | 29.21 | 29.03 | 29.11 | 29.11 | -0.03% | 146 |
| Nov 11, 2025 | 29.04 | 29.12 | 29.04 | 29.12 | 29.12 | 0.55% | 2,456 |
| Nov 10, 2025 | 29.04 | 29.05 | 28.96 | 28.96 | 28.96 | - | 98 |
| Nov 7, 2025 | 29.01 | 29.06 | 28.96 | 28.96 | 28.96 | -0.03% | 43 |
| Nov 6, 2025 | 29.15 | 29.15 | 28.97 | 28.97 | 28.97 | -0.34% | 11,643 |
| Nov 5, 2025 | 29.15 | 29.15 | 29.00 | 29.07 | 29.07 | -0.10% | 4,567 |
| Nov 4, 2025 | 29.27 | 29.27 | 29.10 | 29.10 | 29.10 | -0.75% | 458 |
| Nov 3, 2025 | 29.35 | 29.35 | 29.31 | 29.32 | 29.32 | -0.03% | 10 |
| Oct 31, 2025 | 29.48 | 29.48 | 29.33 | 29.33 | 29.33 | -0.37% | 30 |
| Oct 30, 2025 | 29.46 | 29.46 | 29.38 | 29.44 | 29.44 | -0.07% | 27 |
| Oct 29, 2025 | 29.66 | 29.66 | 29.46 | 29.46 | 29.46 | -0.64% | 55 |
| Oct 28, 2025 | 29.68 | 29.68 | 29.56 | 29.65 | 29.65 | 0.10% | 15,006 |
| Oct 27, 2025 | 29.48 | 29.71 | 29.48 | 29.62 | 29.62 | 0.47% | 650 |
| Oct 24, 2025 | 29.51 | 29.57 | 29.46 | 29.48 | 29.48 | -0.10% | 267 |
| Oct 23, 2025 | 29.54 | 29.56 | 29.48 | 29.51 | 29.51 | 0.07% | 57 |
| Oct 22, 2025 | 29.59 | 29.59 | 29.48 | 29.49 | 29.49 | -0.44% | 3,084 |
| Oct 21, 2025 | 29.59 | 29.62 | 29.53 | 29.62 | 29.62 | 0.92% | 315 |
| Oct 20, 2025 | 29.27 | 29.41 | 29.27 | 29.35 | 29.35 | 0.24% | 2,915 |
| Oct 17, 2025 | 29.37 | 29.39 | 29.28 | 29.28 | 29.28 | -0.61% | 1,561 |
| Oct 16, 2025 | 29.47 | 29.49 | 29.37 | 29.46 | 29.46 | 0.41% | 2,770 |
| Oct 15, 2025 | 29.22 | 29.35 | 29.22 | 29.34 | 29.34 | 0.45% | 2,486 |
| Oct 14, 2025 | 29.24 | 29.29 | 29.21 | 29.21 | 29.21 | -0.14% | 41 |
| Oct 13, 2025 | 29.30 | 29.30 | 29.25 | 29.25 | 29.25 | -0.41% | 21 |
| Oct 10, 2025 | 29.35 | 29.39 | 29.35 | 29.37 | 29.37 | -0.07% | 687 |
| Oct 9, 2025 | 29.40 | 29.42 | 29.35 | 29.39 | 29.39 | 0.24% | 44 |
| Oct 8, 2025 | 29.33 | 29.33 | 29.27 | 29.32 | 29.32 | -0.03% | 43 |
| Oct 7, 2025 | 29.36 | 29.36 | 29.32 | 29.33 | 29.33 | -0.24% | 217 |
| Oct 6, 2025 | 29.40 | 29.41 | 29.40 | 29.40 | 29.40 | 0.27% | 328 |
| Oct 3, 2025 | 29.35 | 29.37 | 29.25 | 29.32 | 29.32 | 0.17% | 78 |
| Oct 2, 2025 | 29.22 | 29.29 | 29.22 | 29.27 | 29.27 | 0.93% | 68 |
| Oct 1, 2025 | 29.30 | 29.30 | 28.96 | 29.00 | 29.00 | -0.43% | 763 |
| Sep 30, 2025 | 29.30 | 29.30 | 29.11 | 29.13 | 29.04 | -0.33% | 121 |
| Sep 29, 2025 | 29.09 | 29.22 | 29.09 | 29.22 | 29.13 | 0.45% | 2,279 |
| Sep 26, 2025 | 29.24 | 29.24 | 29.01 | 29.09 | 29.00 | -0.31% | 749 |
| Sep 25, 2025 | 29.13 | 29.19 | 29.07 | 29.18 | 29.09 | - | 4,289 |
| Sep 24, 2025 | 29.25 | 29.25 | 29.11 | 29.18 | 29.09 | -0.51% | 220 |
| Sep 23, 2025 | 29.33 | 29.42 | 29.33 | 29.33 | 29.24 | - | 37 |
| Sep 22, 2025 | 29.13 | 29.36 | 29.13 | 29.33 | 29.24 | 0.07% | 8,454 |
| Sep 19, 2025 | 29.13 | 29.32 | 29.13 | 29.31 | 29.22 | 0.62% | 47 |
| Sep 18, 2025 | 29.08 | 29.19 | 29.08 | 29.13 | 29.04 | 0.24% | 595 |
| Sep 17, 2025 | 29.12 | 29.12 | 29.06 | 29.06 | 28.97 | -0.72% | 4 |
| Sep 16, 2025 | 29.10 | 29.27 | 29.10 | 29.27 | 29.18 | 0.62% | 5,312 |
| Sep 15, 2025 | 29.10 | 29.13 | 29.08 | 29.09 | 29.00 | -0.55% | 1,529 |
| Sep 12, 2025 | 29.25 | 29.28 | 29.22 | 29.25 | 29.16 | 0.45% | 798 |
| Sep 11, 2025 | 29.17 | 29.21 | 29.12 | 29.12 | 29.03 | - | 1,087 |
| Sep 10, 2025 | 29.14 | 29.17 | 29.11 | 29.12 | 29.03 | -0.07% | 352 |
| Sep 9, 2025 | 29.22 | 29.22 | 29.09 | 29.14 | 29.05 | 0.07% | 1,254 |
| Sep 8, 2025 | 29.00 | 29.19 | 29.00 | 29.12 | 29.03 | -0.03% | 1,154 |
| Sep 5, 2025 | 29.05 | 29.15 | 29.05 | 29.13 | 29.04 | 0.55% | 6,777 |
| Sep 4, 2025 | 28.98 | 28.99 | 28.97 | 28.97 | 28.88 | 0.77% | 9 |
| Sep 3, 2025 | 29.12 | 29.12 | 28.75 | 28.75 | 28.66 | -1.34% | 103 |
| Sep 2, 2025 | 29.08 | 29.14 | 29.08 | 29.14 | 29.05 | 0.21% | 56 |
| Sep 1, 2025 | 29.18 | 29.18 | 29.08 | 29.08 | 28.99 | -0.38% | 29 |
| Aug 29, 2025 | 29.25 | 29.25 | 29.19 | 29.19 | 29.10 | -0.27% | 912 |
| Aug 28, 2025 | 29.29 | 29.30 | 29.18 | 29.27 | 29.18 | -0.10% | 134 |
| Aug 27, 2025 | 29.32 | 29.32 | 29.29 | 29.30 | 29.21 | 0.31% | 21 |
| Aug 26, 2025 | 29.44 | 29.44 | 29.21 | 29.21 | 29.12 | -0.78% | 38 |
| Aug 25, 2025 | 29.52 | 29.68 | 29.44 | 29.44 | 29.35 | 0.27% | 19,747 |
| Aug 22, 2025 | 29.50 | 29.50 | 29.35 | 29.36 | 29.27 | -0.27% | 53 |
| Aug 21, 2025 | 29.25 | 29.48 | 29.25 | 29.44 | 29.35 | 0.65% | 82 |
| Aug 20, 2025 | 29.33 | 29.33 | 29.25 | 29.25 | 29.16 | 0.21% | 107 |
| Aug 19, 2025 | 29.23 | 29.23 | 29.14 | 29.19 | 29.10 | 0.24% | 3,622 |
| Aug 18, 2025 | 29.19 | 29.20 | 29.12 | 29.12 | 29.03 | -0.31% | 1,770 |
| Aug 15, 2025 | 29.16 | 29.22 | 29.16 | 29.21 | 29.12 | 0.24% | 82 |
| Aug 14, 2025 | 29.10 | 29.17 | 29.10 | 29.14 | 29.05 | 0.66% | 3,307 |
| Aug 13, 2025 | 28.96 | 28.96 | 28.87 | 28.95 | 28.86 | 0.56% | 2,359 |
| Aug 12, 2025 | 28.94 | 28.94 | 28.79 | 28.79 | 28.70 | -0.38% | 461 |
| Aug 11, 2025 | 28.95 | 28.95 | 28.88 | 28.90 | 28.81 | 0.42% | 1,134 |
| Aug 8, 2025 | 28.90 | 28.90 | 28.78 | 28.78 | 28.69 | -0.42% | 106 |
| Aug 7, 2025 | 28.89 | 28.94 | 28.81 | 28.90 | 28.81 | 0.21% | 3,534 |
| Aug 6, 2025 | 28.75 | 28.84 | 28.75 | 28.84 | 28.75 | 0.21% | 354 |
| Aug 5, 2025 | 28.50 | 28.88 | 28.50 | 28.78 | 28.69 | 0.98% | 220 |
| Aug 4, 2025 | 28.57 | 28.73 | 28.43 | 28.50 | 28.41 | -0.73% | 585 |
| Aug 1, 2025 | 28.68 | 28.76 | 28.68 | 28.71 | 28.62 | -1.34% | 128 |
| Jul 31, 2025 | 28.91 | 29.10 | 28.91 | 29.10 | 29.01 | 0.62% | 58 |
| Jul 30, 2025 | 28.87 | 28.92 | 28.82 | 28.92 | 28.83 | 0.17% | 559 |
| Jul 29, 2025 | 28.75 | 28.88 | 28.75 | 28.87 | 28.78 | 0.10% | 308 |
| Jul 28, 2025 | 28.94 | 28.94 | 28.82 | 28.84 | 28.75 | 0.38% | 313 |
| Jul 25, 2025 | 28.64 | 28.75 | 28.64 | 28.73 | 28.64 | 0.07% | 8,548 |
| Jul 24, 2025 | 28.69 | 28.80 | 28.64 | 28.71 | 28.62 | - | 745 |
| Jul 23, 2025 | 28.55 | 28.72 | 28.55 | 28.71 | 28.62 | 0.56% | 3,079 |
| Jul 22, 2025 | 28.57 | 28.57 | 28.50 | 28.55 | 28.46 | -0.07% | 5,506 |
| Jul 21, 2025 | 28.66 | 28.66 | 28.51 | 28.57 | 28.48 | -0.38% | 2,018 |