BetaShares Diversified All Growth ETF (ASX:DHHF)
Australia
· Delayed Price · Currency is AUD 39.93
+0.11 (0.28%)
At close: Dec 5, 2025
ASX:DHHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.85 | 39.93 | 39.84 | 39.93 | 39.93 | 0.28% | 33,469 |
| Dec 4, 2025 | 39.92 | 39.94 | 39.77 | 39.82 | 39.82 | -0.10% | 63,508 |
| Dec 3, 2025 | 39.92 | 39.99 | 39.81 | 39.86 | 39.86 | -0.13% | 46,549 |
| Dec 2, 2025 | 39.99 | 40.00 | 39.86 | 39.91 | 39.91 | 0.23% | 58,148 |
| Dec 1, 2025 | 40.11 | 40.12 | 39.80 | 39.82 | 39.82 | -0.60% | 57,466 |
| Nov 28, 2025 | 40.01 | 40.42 | 39.91 | 40.06 | 40.06 | 0.20% | 36,427 |
| Nov 27, 2025 | 40.15 | 40.15 | 39.98 | 39.98 | 39.98 | 0.18% | 28,924 |
| Nov 26, 2025 | 40.00 | 40.22 | 39.88 | 39.91 | 39.91 | 0.55% | 46,986 |
| Nov 25, 2025 | 39.79 | 39.79 | 39.58 | 39.69 | 39.69 | 0.63% | 32,488 |
| Nov 24, 2025 | 39.80 | 39.81 | 39.36 | 39.44 | 39.44 | 0.90% | 26,070 |
| Nov 21, 2025 | 39.40 | 39.40 | 38.90 | 39.09 | 39.09 | -1.83% | 58,070 |
| Nov 20, 2025 | 39.60 | 39.82 | 39.50 | 39.82 | 39.82 | 1.63% | 42,210 |
| Nov 19, 2025 | 39.23 | 39.29 | 39.15 | 39.18 | 39.18 | -0.33% | 53,688 |
| Nov 18, 2025 | 39.88 | 39.88 | 39.31 | 39.31 | 39.31 | -1.72% | 85,707 |
| Nov 17, 2025 | 39.86 | 40.00 | 39.64 | 40.00 | 40.00 | 0.30% | 95,474 |
| Nov 14, 2025 | 40.20 | 40.23 | 39.84 | 39.88 | 39.88 | -1.12% | 75,916 |
| Nov 13, 2025 | 40.55 | 40.62 | 40.20 | 40.33 | 40.33 | -0.57% | 38,761 |
| Nov 12, 2025 | 40.57 | 40.80 | 40.56 | 40.56 | 40.56 | 0.50% | 24,936 |
| Nov 11, 2025 | 40.42 | 41.00 | 40.36 | 40.36 | 40.36 | 0.45% | 38,444 |
| Nov 10, 2025 | 40.27 | 40.32 | 40.12 | 40.18 | 40.18 | 0.20% | 48,300 |
| Nov 7, 2025 | 40.28 | 40.39 | 40.10 | 40.10 | 40.10 | -0.59% | 43,967 |
| Nov 6, 2025 | 40.30 | 40.50 | 40.18 | 40.34 | 40.34 | 0.32% | 51,164 |
| Nov 5, 2025 | 40.26 | 40.47 | 40.00 | 40.21 | 40.21 | -0.02% | 88,715 |
| Nov 4, 2025 | 40.59 | 40.59 | 40.21 | 40.22 | 40.22 | -0.30% | 73,161 |
| Nov 3, 2025 | 40.45 | 41.50 | 40.34 | 40.34 | 40.34 | -0.27% | 102,751 |
| Oct 31, 2025 | 40.53 | 40.57 | 40.42 | 40.45 | 40.45 | 0.12% | 47,630 |
| Oct 30, 2025 | 40.53 | 41.17 | 40.40 | 40.40 | 40.40 | -0.25% | 67,733 |
| Oct 29, 2025 | 40.76 | 40.99 | 40.50 | 40.50 | 40.50 | -0.66% | 40,205 |
| Oct 28, 2025 | 40.87 | 40.90 | 40.75 | 40.77 | 40.77 | -0.07% | 45,690 |
| Oct 27, 2025 | 40.89 | 41.49 | 40.80 | 40.80 | 40.80 | 0.49% | 58,215 |
| Oct 24, 2025 | 40.60 | 40.67 | 40.56 | 40.60 | 40.60 | 0.25% | 71,375 |
| Oct 23, 2025 | 40.71 | 40.99 | 40.40 | 40.50 | 40.50 | -0.37% | 78,558 |
| Oct 22, 2025 | 40.66 | 40.99 | 40.55 | 40.65 | 40.65 | -0.02% | 57,541 |
| Oct 21, 2025 | 40.62 | 40.75 | 40.58 | 40.66 | 40.66 | 0.87% | 41,539 |
| Oct 20, 2025 | 40.31 | 40.46 | 40.18 | 40.31 | 40.31 | 0.25% | 57,841 |
| Oct 17, 2025 | 40.29 | 40.40 | 40.18 | 40.21 | 40.21 | -0.47% | 51,756 |
| Oct 16, 2025 | 40.28 | 40.52 | 40.25 | 40.40 | 40.40 | 0.67% | 42,166 |
| Oct 15, 2025 | 40.05 | 40.24 | 40.05 | 40.13 | 40.13 | 0.60% | 74,916 |
| Oct 14, 2025 | 39.98 | 40.02 | 39.83 | 39.89 | 39.89 | 0.48% | 67,594 |
| Oct 13, 2025 | 39.98 | 40.00 | 39.70 | 39.70 | 39.70 | -0.90% | 194,510 |
| Oct 10, 2025 | 40.19 | 40.19 | 40.06 | 40.06 | 40.06 | 0.18% | 44,623 |
| Oct 9, 2025 | 40.29 | 40.29 | 39.99 | 39.99 | 39.99 | -0.35% | 63,649 |
| Oct 8, 2025 | 40.29 | 40.29 | 39.98 | 40.13 | 40.13 | 0.15% | 38,442 |
| Oct 7, 2025 | 40.08 | 40.99 | 39.95 | 40.07 | 40.07 | 0.12% | 44,824 |
| Oct 6, 2025 | 40.20 | 41.23 | 40.02 | 40.02 | 40.02 | -0.20% | 46,432 |
| Oct 3, 2025 | 39.97 | 40.12 | 39.91 | 40.10 | 40.10 | 0.75% | 42,571 |
| Oct 2, 2025 | 39.80 | 40.01 | 39.72 | 39.80 | 39.80 | 0.51% | 55,842 |
| Oct 1, 2025 | 40.10 | 40.19 | 39.44 | 39.60 | 39.60 | -0.10% | 127,136 |
| Sep 30, 2025 | 39.81 | 39.84 | 39.64 | 39.64 | 39.47 | -0.43% | 43,358 |
| Sep 29, 2025 | 39.77 | 39.92 | 39.70 | 39.81 | 39.64 | 0.61% | 40,201 |
| Sep 26, 2025 | 39.60 | 39.71 | 39.50 | 39.57 | 39.40 | 0.13% | 41,262 |
| Sep 25, 2025 | 39.56 | 39.77 | 39.51 | 39.52 | 39.35 | 0.05% | 46,555 |
| Sep 24, 2025 | 39.73 | 39.74 | 39.49 | 39.50 | 39.33 | -0.93% | 57,597 |
| Sep 23, 2025 | 39.78 | 39.93 | 39.77 | 39.87 | 39.70 | 0.63% | 28,204 |
| Sep 22, 2025 | 39.58 | 39.73 | 39.58 | 39.62 | 39.45 | 0.23% | 70,682 |
| Sep 19, 2025 | 39.59 | 39.65 | 39.53 | 39.53 | 39.36 | 0.43% | 60,840 |
| Sep 18, 2025 | 39.43 | 39.49 | 39.25 | 39.36 | 39.19 | 0.33% | 46,899 |
| Sep 17, 2025 | 39.34 | 39.45 | 39.23 | 39.23 | 39.06 | -0.56% | 96,961 |
| Sep 16, 2025 | 39.40 | 39.46 | 39.33 | 39.45 | 39.28 | 0.43% | 24,227 |
| Sep 15, 2025 | 39.28 | 39.32 | 39.20 | 39.28 | 39.11 | 0.03% | 42,359 |
| Sep 12, 2025 | 39.25 | 39.34 | 39.25 | 39.27 | 39.10 | 0.20% | 42,692 |
| Sep 11, 2025 | 39.22 | 39.24 | 39.16 | 39.19 | 39.02 | -0.13% | 53,572 |
| Sep 10, 2025 | 39.23 | 39.27 | 39.17 | 39.24 | 39.07 | 0.38% | 19,451 |
| Sep 9, 2025 | 39.27 | 39.27 | 39.05 | 39.09 | 38.92 | -0.33% | 25,789 |
| Sep 8, 2025 | 39.41 | 39.41 | 39.21 | 39.22 | 39.05 | -0.48% | 65,236 |
| Sep 5, 2025 | 39.32 | 39.41 | 39.32 | 39.41 | 39.24 | 0.43% | 8,614 |
| Sep 4, 2025 | 38.99 | 39.24 | 38.95 | 39.24 | 39.07 | 1.00% | 72,239 |
| Sep 3, 2025 | 39.12 | 39.13 | 38.83 | 38.85 | 38.69 | -0.89% | 59,520 |
| Sep 2, 2025 | 39.25 | 39.27 | 39.15 | 39.20 | 39.03 | - | 44,937 |
| Sep 1, 2025 | 39.40 | 39.41 | 39.17 | 39.20 | 39.03 | -0.58% | 76,706 |
| Aug 29, 2025 | 39.53 | 39.54 | 39.37 | 39.43 | 39.26 | -0.05% | 82,007 |
| Aug 28, 2025 | 39.46 | 39.69 | 39.39 | 39.45 | 39.28 | -0.03% | 24,893 |
| Aug 27, 2025 | 39.56 | 39.79 | 39.39 | 39.46 | 39.29 | 0.18% | 28,253 |
| Aug 26, 2025 | 39.50 | 39.53 | 39.27 | 39.39 | 39.22 | -0.43% | 44,646 |
| Aug 25, 2025 | 39.64 | 39.80 | 39.55 | 39.56 | 39.39 | 0.33% | 69,869 |
| Aug 22, 2025 | 39.61 | 39.61 | 39.43 | 39.43 | 39.26 | -0.35% | 48,250 |
| Aug 21, 2025 | 39.50 | 39.64 | 39.43 | 39.57 | 39.40 | 0.20% | 66,486 |
| Aug 20, 2025 | 39.25 | 39.49 | 39.25 | 39.49 | 39.32 | 0.71% | 26,726 |
| Aug 19, 2025 | 39.36 | 39.36 | 39.17 | 39.21 | 39.04 | -0.20% | 37,328 |
| Aug 18, 2025 | 39.30 | 39.31 | 39.21 | 39.29 | 39.12 | -0.05% | 58,527 |
| Aug 15, 2025 | 39.23 | 39.36 | 39.16 | 39.31 | 39.14 | 0.82% | 50,067 |
| Aug 14, 2025 | 39.06 | 39.08 | 38.95 | 38.99 | 38.83 | 0.13% | 32,376 |
| Aug 13, 2025 | 39.00 | 39.08 | 38.90 | 38.94 | 38.78 | 0.33% | 29,540 |
| Aug 12, 2025 | 38.72 | 38.86 | 38.70 | 38.81 | 38.65 | 0.08% | 27,592 |
| Aug 11, 2025 | 38.62 | 38.79 | 38.62 | 38.78 | 38.62 | 0.57% | 29,199 |
| Aug 8, 2025 | 38.64 | 38.70 | 38.55 | 38.56 | 38.40 | -0.13% | 83,865 |
| Aug 7, 2025 | 38.73 | 38.74 | 38.61 | 38.61 | 38.45 | 0.03% | 42,806 |
| Aug 6, 2025 | 38.51 | 38.60 | 38.42 | 38.60 | 38.44 | 0.26% | 37,473 |
| Aug 5, 2025 | 38.50 | 38.58 | 38.40 | 38.50 | 38.34 | 1.42% | 40,223 |
| Aug 4, 2025 | 38.30 | 38.71 | 37.92 | 37.96 | 37.80 | -0.89% | 170,854 |
| Aug 1, 2025 | 38.50 | 38.50 | 38.30 | 38.30 | 38.14 | -0.60% | 49,688 |
| Jul 31, 2025 | 38.78 | 38.78 | 38.53 | 38.53 | 38.37 | 0.03% | 38,988 |
| Jul 30, 2025 | 38.54 | 38.61 | 38.41 | 38.52 | 38.36 | 0.29% | 32,392 |
| Jul 29, 2025 | 38.41 | 38.45 | 38.30 | 38.41 | 38.25 | -0.16% | 37,714 |
| Jul 28, 2025 | 38.44 | 38.52 | 38.39 | 38.47 | 38.31 | 0.60% | 22,343 |
| Jul 25, 2025 | 38.25 | 38.29 | 38.17 | 38.24 | 38.08 | 0.13% | 21,581 |
| Jul 24, 2025 | 38.43 | 38.43 | 38.19 | 38.19 | 38.03 | - | 43,367 |
| Jul 23, 2025 | 38.25 | 38.34 | 38.15 | 38.19 | 38.03 | 0.13% | 42,301 |
| Jul 22, 2025 | 38.18 | 38.31 | 38.11 | 38.14 | 37.98 | -0.05% | 49,399 |
| Jul 21, 2025 | 38.31 | 38.31 | 38.13 | 38.16 | 38.00 | -0.42% | 94,352 |