BetaShares Ethical Diversified Growth ETF (ASX:DGGF)
Australia
· Delayed Price · Currency is AUD 27.06
-0.04 (-0.15%)
Last updated: Apr 29, 2026, 11:30 AM AEST
ASX:DGGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.15 | 27.15 | 27.05 | 27.10 | 27.10 | -0.07% | 2,129 |
| Apr 27, 2026 | 27.09 | 27.17 | 27.08 | 27.12 | 27.12 | 0.15% | 55 |
| Apr 24, 2026 | 27.21 | 27.25 | 27.06 | 27.08 | 27.08 | -0.18% | 925 |
| Apr 23, 2026 | 27.21 | 27.25 | 27.09 | 27.13 | 27.13 | -0.77% | 3,089 |
| Apr 22, 2026 | 27.40 | 27.40 | 27.25 | 27.34 | 27.34 | -0.11% | 2,083 |
| Apr 21, 2026 | 27.34 | 27.43 | 27.34 | 27.37 | 27.37 | 0.11% | 903 |
| Apr 20, 2026 | 27.24 | 27.43 | 27.24 | 27.34 | 27.34 | 0.66% | 1,477 |
| Apr 17, 2026 | 27.16 | 27.16 | 27.03 | 27.16 | 27.16 | 0.04% | 14,825 |
| Apr 16, 2026 | 27.19 | 27.19 | 27.15 | 27.15 | 27.15 | 0.44% | 682 |
| Apr 15, 2026 | 27.00 | 27.04 | 26.90 | 27.03 | 27.03 | 0.56% | 455 |
| Apr 14, 2026 | 26.85 | 26.92 | 26.82 | 26.88 | 26.88 | 0.83% | 25,020 |
| Apr 13, 2026 | 26.68 | 26.76 | 26.66 | 26.66 | 26.66 | -0.30% | 12,487 |
| Apr 10, 2026 | 26.75 | 26.79 | 26.74 | 26.74 | 26.74 | -0.11% | 193 |
| Apr 9, 2026 | 26.80 | 26.85 | 26.77 | 26.77 | 26.77 | -0.07% | 762 |
| Apr 8, 2026 | 26.75 | 26.85 | 26.75 | 26.79 | 26.79 | 1.25% | 40 |
| Apr 7, 2026 | 26.27 | 26.58 | 26.27 | 26.46 | 26.46 | 0.72% | 230 |
| Apr 2, 2026 | 26.52 | 26.52 | 26.27 | 26.27 | 26.27 | -0.91% | 134 |
| Apr 1, 2026 | 26.39 | 26.51 | 26.36 | 26.51 | 26.51 | 0.91% | 2,791 |
| Mar 31, 2026 | 26.02 | 26.28 | 26.01 | 26.27 | 26.18 | 1.23% | 56 |
| Mar 30, 2026 | 26.19 | 26.19 | 25.90 | 25.95 | 25.86 | -1.22% | 592 |
| Mar 27, 2026 | 26.32 | 26.34 | 26.22 | 26.27 | 26.18 | -0.76% | 9,774 |
| Mar 26, 2026 | 26.62 | 26.62 | 26.45 | 26.47 | 26.38 | 1.15% | 2,123 |
| Mar 25, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.08 | 0.08% | 4 |
| Mar 24, 2026 | 26.26 | 26.33 | 26.15 | 26.15 | 26.06 | 0.89% | 409 |
| Mar 23, 2026 | 26.15 | 26.15 | 25.77 | 25.92 | 25.83 | -1.22% | 5,353 |
| Mar 20, 2026 | 26.36 | 26.36 | 26.24 | 26.24 | 26.15 | -0.30% | 48 |
| Mar 19, 2026 | 26.51 | 26.51 | 26.31 | 26.32 | 26.23 | -0.68% | 397 |
| Mar 18, 2026 | 26.45 | 26.52 | 26.45 | 26.50 | 26.41 | 0.19% | 197 |
| Mar 17, 2026 | 26.62 | 26.62 | 26.41 | 26.45 | 26.36 | -0.26% | 5,026 |
| Mar 16, 2026 | 26.62 | 26.62 | 26.46 | 26.52 | 26.43 | -0.11% | 468 |
| Mar 13, 2026 | 26.42 | 26.57 | 26.42 | 26.55 | 26.46 | 0.23% | 1,012 |
| Mar 12, 2026 | 26.82 | 26.82 | 26.49 | 26.49 | 26.40 | -1.12% | 30 |
| Mar 11, 2026 | 26.94 | 26.94 | 26.78 | 26.79 | 26.70 | -0.56% | 545 |
| Mar 10, 2026 | 27.04 | 27.04 | 26.94 | 26.94 | 26.85 | 1.89% | 41 |
| Mar 9, 2026 | 26.71 | 26.71 | 26.41 | 26.44 | 26.35 | -3.11% | 1,006 |
| Mar 6, 2026 | 27.20 | 27.29 | 27.20 | 27.29 | 27.19 | 0.63% | 479 |
| Mar 5, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.03 | 0.30% | 1 |
| Mar 4, 2026 | 27.09 | 27.14 | 27.04 | 27.04 | 26.95 | -0.41% | 6,055 |
| Mar 3, 2026 | 27.35 | 27.35 | 27.15 | 27.15 | 27.06 | -0.44% | 871 |
| Mar 2, 2026 | 27.89 | 27.89 | 27.27 | 27.27 | 27.17 | -0.51% | 2,784 |
| Feb 27, 2026 | 27.60 | 27.60 | 27.36 | 27.41 | 27.31 | 0.07% | 9,030 |
| Feb 26, 2026 | 27.36 | 27.52 | 27.36 | 27.39 | 27.29 | 0.18% | 3,203 |
| Feb 25, 2026 | 27.43 | 27.43 | 27.31 | 27.34 | 27.24 | 0.55% | 1,955 |
| Feb 24, 2026 | 27.30 | 27.30 | 27.15 | 27.19 | 27.10 | -0.40% | 130 |
| Feb 23, 2026 | 27.49 | 27.50 | 27.21 | 27.30 | 27.20 | -0.62% | 486 |
| Feb 20, 2026 | 27.45 | 27.47 | 27.30 | 27.47 | 27.37 | -0.15% | 2,427 |
| Feb 19, 2026 | 27.73 | 27.73 | 27.43 | 27.51 | 27.41 | 0.44% | 325 |
| Feb 18, 2026 | 27.30 | 27.43 | 27.30 | 27.39 | 27.29 | 0.85% | 1,143 |
| Feb 17, 2026 | 27.26 | 27.30 | 27.16 | 27.16 | 27.07 | -0.48% | 1,126 |
| Feb 16, 2026 | 27.26 | 27.30 | 27.16 | 27.29 | 27.19 | 0.18% | 262 |
| Feb 13, 2026 | 27.39 | 27.40 | 27.16 | 27.24 | 27.14 | -0.84% | 63 |
| Feb 12, 2026 | 27.65 | 27.65 | 27.37 | 27.47 | 27.37 | -0.65% | 3,956 |
| Feb 11, 2026 | 27.72 | 27.72 | 27.65 | 27.65 | 27.55 | 0.04% | 278 |
| Feb 10, 2026 | 27.60 | 27.65 | 27.60 | 27.64 | 27.54 | -0.22% | 6 |
| Feb 9, 2026 | 27.50 | 27.73 | 27.50 | 27.70 | 27.60 | 1.24% | 2,659 |
| Feb 6, 2026 | 27.59 | 27.59 | 27.36 | 27.36 | 27.26 | -0.94% | 48 |
| Feb 5, 2026 | 27.90 | 27.94 | 27.46 | 27.62 | 27.52 | 0.44% | 8,190 |
| Feb 4, 2026 | 27.80 | 27.80 | 27.50 | 27.50 | 27.40 | -0.97% | 2,369 |
| Feb 3, 2026 | 28.13 | 28.13 | 27.76 | 27.77 | 27.67 | 0.25% | 13,689 |
| Feb 2, 2026 | 27.76 | 27.81 | 27.70 | 27.70 | 27.60 | -0.14% | 111 |
| Jan 30, 2026 | 28.05 | 28.05 | 27.72 | 27.74 | 27.64 | -0.39% | 7,090 |
| Jan 29, 2026 | 27.95 | 27.95 | 27.75 | 27.85 | 27.75 | -0.25% | 3,014 |
| Jan 28, 2026 | 28.30 | 28.30 | 27.90 | 27.92 | 27.82 | -0.96% | 7,397 |
| Jan 27, 2026 | 28.21 | 28.22 | 28.10 | 28.19 | 28.09 | -0.04% | 992 |
| Jan 23, 2026 | 28.18 | 28.23 | 28.15 | 28.20 | 28.10 | 0.36% | 141 |
| Jan 22, 2026 | 28.25 | 28.27 | 28.05 | 28.10 | 28.00 | -0.25% | 6,158 |
| Jan 21, 2026 | 28.31 | 28.31 | 28.05 | 28.17 | 28.07 | -0.32% | 3,222 |
| Jan 20, 2026 | 28.41 | 28.41 | 28.26 | 28.26 | 28.16 | -0.74% | 263 |
| Jan 19, 2026 | 28.59 | 28.59 | 28.47 | 28.47 | 28.37 | -0.52% | 1,024 |
| Jan 16, 2026 | 28.61 | 28.62 | 28.61 | 28.62 | 28.52 | 0.25% | 163 |
| Jan 15, 2026 | 28.59 | 28.60 | 28.55 | 28.55 | 28.45 | 0.25% | 1,162 |
| Jan 14, 2026 | 28.63 | 28.63 | 28.48 | 28.48 | 28.38 | -0.70% | 3,880 |
| Jan 13, 2026 | 28.56 | 28.81 | 28.56 | 28.68 | 28.58 | 0.56% | 4,856 |
| Jan 12, 2026 | 28.75 | 28.75 | 28.52 | 28.52 | 28.42 | -0.24% | 100 |
| Jan 9, 2026 | 28.74 | 28.74 | 28.58 | 28.59 | 28.49 | 0.07% | 134 |
| Jan 8, 2026 | 28.54 | 28.60 | 28.54 | 28.57 | 28.47 | 0.56% | 1,774 |
| Jan 7, 2026 | 28.48 | 28.48 | 28.41 | 28.41 | 28.31 | 0.04% | 40 |
| Jan 6, 2026 | 28.35 | 28.41 | 28.35 | 28.40 | 28.30 | 0.05% | 30 |
| Jan 5, 2026 | 28.41 | 28.42 | 28.35 | 28.39 | 28.29 | -0.12% | 2,264 |
| Jan 2, 2026 | 28.41 | 28.55 | 28.33 | 28.42 | 28.32 | -0.84% | 473 |
| Dec 31, 2025 | 28.69 | 28.69 | 28.66 | 28.66 | 28.33 | -0.07% | 722 |
| Dec 30, 2025 | 28.69 | 28.76 | 28.63 | 28.68 | 28.35 | -0.03% | 786 |
| Dec 29, 2025 | 28.70 | 28.72 | 28.50 | 28.69 | 28.36 | -0.03% | 341 |
| Dec 24, 2025 | 28.72 | 28.72 | 28.68 | 28.70 | 28.37 | 0.21% | 10 |
| Dec 23, 2025 | 28.74 | 28.77 | 28.64 | 28.64 | 28.31 | -0.10% | 220 |
| Dec 22, 2025 | 28.55 | 28.69 | 28.47 | 28.67 | 28.34 | 0.74% | 96 |
| Dec 19, 2025 | 28.45 | 28.54 | 28.45 | 28.46 | 28.14 | 0.32% | 149 |
| Dec 18, 2025 | 28.53 | 28.53 | 28.37 | 28.37 | 28.05 | -0.56% | 12 |
| Dec 17, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.20 | 0.28% | 2 |
| Dec 16, 2025 | 28.65 | 28.65 | 28.45 | 28.45 | 28.13 | -0.73% | 2,449 |
| Dec 15, 2025 | 28.89 | 28.89 | 28.51 | 28.66 | 28.33 | -0.52% | 93 |
| Dec 12, 2025 | 28.84 | 28.84 | 28.75 | 28.81 | 28.48 | 0.52% | 2,086 |
| Dec 11, 2025 | 28.49 | 28.74 | 28.49 | 28.66 | 28.33 | 0.60% | 1,235 |
| Dec 10, 2025 | 28.67 | 28.67 | 28.49 | 28.49 | 28.17 | -0.63% | 1,389 |
| Dec 9, 2025 | 28.71 | 28.71 | 28.67 | 28.67 | 28.34 | -0.07% | 23 |
| Dec 8, 2025 | 28.83 | 28.83 | 28.67 | 28.69 | 28.36 | -0.10% | 166 |
| Dec 5, 2025 | 28.73 | 28.73 | 28.63 | 28.72 | 28.39 | 0.24% | 39 |
| Dec 4, 2025 | 28.65 | 28.74 | 28.64 | 28.65 | 28.32 | -0.52% | 55 |
| Dec 3, 2025 | 28.82 | 28.83 | 28.75 | 28.80 | 28.47 | 0.21% | 1,774 |
| Dec 2, 2025 | 28.78 | 28.82 | 28.74 | 28.74 | 28.41 | -0.21% | 240 |