Betashares Electric Vehicles And Future Mobility ETF (ASX:DRIV)
Australia
· Delayed Price · Currency is AUD 10.47
+0.16 (1.55%)
At close: Mar 5, 2026
ASX:DRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.47 | 10.47 | 10.40 | 10.40 | 10.40 | -0.67% | 174 |
| Mar 5, 2026 | 10.50 | 10.61 | 10.47 | 10.47 | 10.47 | 1.55% | 8,391 |
| Mar 4, 2026 | 10.50 | 10.50 | 10.24 | 10.31 | 10.31 | -3.10% | 4,182 |
| Mar 3, 2026 | 10.86 | 10.90 | 10.64 | 10.64 | 10.64 | -2.12% | 4,534 |
| Mar 2, 2026 | 10.89 | 10.93 | 10.80 | 10.87 | 10.87 | -0.55% | 2,983 |
| Feb 27, 2026 | 10.98 | 10.98 | 10.91 | 10.93 | 10.93 | -1.00% | 2,212 |
| Feb 26, 2026 | 11.15 | 11.15 | 11.04 | 11.04 | 11.04 | -1.08% | 3,210 |
| Feb 25, 2026 | 11.06 | 11.19 | 11.06 | 11.16 | 11.16 | 1.09% | 8,740 |
| Feb 24, 2026 | 10.92 | 11.04 | 10.92 | 11.04 | 11.04 | 1.10% | 1,456 |
| Feb 23, 2026 | 10.99 | 10.99 | 10.86 | 10.92 | 10.92 | -0.64% | 1,267 |
| Feb 20, 2026 | 10.97 | 10.99 | 10.94 | 10.99 | 10.99 | 0.18% | 684 |
| Feb 19, 2026 | 10.99 | 10.99 | 10.97 | 10.97 | 10.97 | 0.83% | 112 |
| Feb 18, 2026 | 10.87 | 10.88 | 10.83 | 10.88 | 10.88 | 0.18% | 7,720 |
| Feb 17, 2026 | 10.89 | 10.90 | 10.84 | 10.86 | 10.86 | -0.28% | 1,904 |
| Feb 16, 2026 | 10.80 | 11.00 | 10.80 | 10.89 | 10.89 | 0.74% | 2,007 |
| Feb 13, 2026 | 10.95 | 11.00 | 10.81 | 10.81 | 10.81 | -1.46% | 884 |
| Feb 12, 2026 | 10.92 | 10.99 | 10.92 | 10.97 | 10.97 | 0.83% | 927 |
| Feb 11, 2026 | 10.60 | 10.90 | 10.60 | 10.88 | 10.88 | 1.12% | 2,781 |
| Feb 10, 2026 | 10.75 | 10.76 | 10.72 | 10.76 | 10.76 | 0.09% | 1,298 |
| Feb 9, 2026 | 10.66 | 10.90 | 10.66 | 10.75 | 10.75 | 0.89% | 4,193 |
| Feb 6, 2026 | 10.66 | 10.68 | 10.46 | 10.66 | 10.66 | 0.33% | 2,487 |
| Feb 5, 2026 | 10.61 | 10.67 | 10.61 | 10.62 | 10.62 | 0.09% | 4,104 |
| Feb 4, 2026 | 10.38 | 10.61 | 10.38 | 10.61 | 10.61 | 2.22% | 4,491 |
| Feb 3, 2026 | 10.50 | 10.51 | 10.38 | 10.38 | 10.38 | 0.78% | 559 |
| Feb 2, 2026 | 10.58 | 10.58 | 10.30 | 10.30 | 10.30 | -2.65% | 2,373 |
| Jan 30, 2026 | 10.64 | 10.64 | 10.55 | 10.58 | 10.58 | -0.56% | 570 |
| Jan 29, 2026 | 10.74 | 10.74 | 10.64 | 10.64 | 10.64 | -0.56% | 5,865 |
| Jan 28, 2026 | 10.54 | 10.70 | 10.54 | 10.70 | 10.70 | 1.52% | 7,261 |
| Jan 27, 2026 | 10.57 | 10.57 | 10.49 | 10.54 | 10.54 | -2.50% | 545 |
| Jan 23, 2026 | 10.77 | 10.83 | 10.77 | 10.81 | 10.81 | 0.37% | 1,670 |
| Jan 22, 2026 | 10.70 | 10.83 | 10.70 | 10.77 | 10.77 | 1.89% | 3,279 |
| Jan 21, 2026 | 10.57 | 10.57 | 10.49 | 10.57 | 10.57 | - | 1,365 |
| Jan 20, 2026 | 10.69 | 10.69 | 10.56 | 10.57 | 10.57 | -1.12% | 1,324 |
| Jan 19, 2026 | 10.80 | 10.80 | 10.65 | 10.69 | 10.69 | -1.57% | 505 |
| Jan 16, 2026 | 10.81 | 10.86 | 10.78 | 10.86 | 10.86 | 0.93% | 1,234 |
| Jan 15, 2026 | 10.81 | 10.81 | 10.69 | 10.76 | 10.76 | -0.55% | 1,336 |
| Jan 14, 2026 | 10.89 | 10.90 | 10.82 | 10.82 | 10.82 | 0.84% | 1,339 |
| Jan 13, 2026 | 10.75 | 10.79 | 10.73 | 10.73 | 10.73 | 0.09% | 6,473 |
| Jan 12, 2026 | 10.80 | 10.80 | 10.71 | 10.72 | 10.72 | 0.94% | 2,066 |
| Jan 9, 2026 | 10.49 | 10.66 | 10.49 | 10.62 | 10.62 | 1.43% | 2,223 |
| Jan 8, 2026 | 10.50 | 10.54 | 10.47 | 10.47 | 10.47 | -0.19% | 2,115 |
| Jan 7, 2026 | 10.56 | 10.57 | 10.49 | 10.49 | 10.49 | - | 1,354 |
| Jan 6, 2026 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | 0.67% | 513 |
| Jan 5, 2026 | 10.30 | 10.44 | 10.30 | 10.42 | 10.42 | 1.17% | 8,186 |
| Jan 2, 2026 | 10.27 | 10.30 | 10.24 | 10.30 | 10.30 | 0.78% | 1,156 |
| Dec 31, 2025 | 10.25 | 10.47 | 10.22 | 10.22 | 10.22 | -0.20% | 1,177 |
| Dec 30, 2025 | 10.50 | 10.50 | 10.24 | 10.24 | 10.24 | -1.35% | 1,074 |
| Dec 29, 2025 | 10.65 | 10.65 | 10.25 | 10.38 | 10.38 | 0.29% | 2,800 |
| Dec 24, 2025 | 10.39 | 10.39 | 10.35 | 10.35 | 10.35 | -0.96% | 9,629 |
| Dec 23, 2025 | 10.54 | 10.54 | 10.45 | 10.45 | 10.45 | -0.85% | 379 |
| Dec 22, 2025 | 10.47 | 10.55 | 10.47 | 10.54 | 10.54 | 1.64% | 5,189 |
| Dec 19, 2025 | 10.30 | 10.37 | 10.29 | 10.37 | 10.37 | 1.27% | 6,122 |
| Dec 18, 2025 | 10.43 | 10.43 | 10.21 | 10.24 | 10.24 | -1.82% | 1,335 |
| Dec 17, 2025 | 10.40 | 10.43 | 10.35 | 10.43 | 10.43 | 0.29% | 5,328 |
| Dec 16, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.33% | 261 |
| Dec 15, 2025 | 10.50 | 10.58 | 10.50 | 10.54 | 10.54 | 0.38% | 3,911 |
| Dec 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Dec 11, 2025 | 10.53 | 10.57 | 10.50 | 10.50 | 10.50 | - | 7,302 |
| Dec 10, 2025 | 10.52 | 10.55 | 10.46 | 10.50 | 10.50 | -0.38% | 894 |
| Dec 9, 2025 | 10.62 | 10.62 | 10.54 | 10.54 | 10.54 | -0.66% | 592 |
| Dec 8, 2025 | 10.61 | 10.62 | 10.56 | 10.61 | 10.61 | 0.66% | 82 |
| Dec 5, 2025 | 10.50 | 10.56 | 10.50 | 10.54 | 10.54 | 1.59% | 2,119 |
| Dec 4, 2025 | 10.40 | 10.40 | 10.37 | 10.38 | 10.38 | 0.24% | 421 |
| Dec 3, 2025 | 10.30 | 10.35 | 10.26 | 10.35 | 10.35 | 0.98% | 2,619 |
| Dec 2, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | - | 1,005 |
| Dec 1, 2025 | 10.27 | 10.27 | 10.20 | 10.25 | 10.25 | -0.19% | 342 |
| Nov 28, 2025 | 10.24 | 10.27 | 10.20 | 10.27 | 10.27 | 0.29% | 575 |
| Nov 27, 2025 | 10.18 | 10.27 | 10.18 | 10.24 | 10.24 | 0.59% | 2,308 |
| Nov 26, 2025 | 10.05 | 10.21 | 10.05 | 10.18 | 10.18 | 1.39% | 3,047 |
| Nov 25, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 1.72% | 2,210 |
| Nov 24, 2025 | 9.88 | 9.89 | 9.87 | 9.87 | 9.87 | 1.75% | 487 |
| Nov 21, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -3.19% | 1,340 |
| Nov 20, 2025 | 10.07 | 10.10 | 10.02 | 10.02 | 10.02 | 0.80% | 1,208 |
| Nov 19, 2025 | 10.01 | 10.01 | 9.91 | 9.94 | 9.94 | -0.70% | 1,687 |
| Nov 18, 2025 | 10.22 | 10.22 | 10.01 | 10.01 | 10.01 | -3.00% | 909 |
| Nov 17, 2025 | 10.30 | 10.32 | 10.22 | 10.32 | 10.32 | -0.48% | 5,034 |
| Nov 14, 2025 | 10.50 | 10.50 | 10.33 | 10.37 | 10.37 | -2.45% | 10,477 |
| Nov 13, 2025 | 10.58 | 10.64 | 10.55 | 10.63 | 10.63 | 0.47% | 4,483 |
| Nov 12, 2025 | 10.58 | 10.62 | 10.57 | 10.58 | 10.58 | - | 748 |
| Nov 11, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.76% | 4,049 |
| Nov 10, 2025 | 10.46 | 10.51 | 10.44 | 10.50 | 10.50 | 0.48% | 1,419 |
| Nov 7, 2025 | 10.57 | 10.57 | 10.45 | 10.45 | 10.45 | -1.79% | 2,123 |
| Nov 6, 2025 | 10.50 | 10.65 | 10.50 | 10.64 | 10.64 | 3.50% | 1,687 |
| Nov 5, 2025 | 10.40 | 10.40 | 10.23 | 10.28 | 10.28 | -2.56% | 1,533 |
| Nov 4, 2025 | 10.50 | 10.58 | 10.50 | 10.55 | 10.55 | 1.54% | 1,954 |
| Nov 3, 2025 | 10.49 | 10.49 | 10.39 | 10.39 | 10.39 | 0.97% | 424 |
| Oct 31, 2025 | 10.50 | 10.50 | 10.29 | 10.29 | 10.29 | -1.72% | 3,704 |
| Oct 30, 2025 | 10.50 | 10.51 | 10.47 | 10.47 | 10.47 | - | 1,318 |
| Oct 29, 2025 | 10.39 | 10.48 | 10.39 | 10.47 | 10.47 | 1.06% | 1,031 |
| Oct 28, 2025 | 10.32 | 10.36 | 10.31 | 10.36 | 10.36 | 0.58% | 1,583 |
| Oct 27, 2025 | 10.31 | 10.36 | 10.30 | 10.30 | 10.30 | 0.10% | 8,475 |
| Oct 24, 2025 | 10.20 | 10.29 | 10.20 | 10.29 | 10.29 | 1.78% | 1,994 |
| Oct 23, 2025 | 10.24 | 10.25 | 10.10 | 10.11 | 10.11 | -1.27% | 2,587 |
| Oct 22, 2025 | 10.30 | 10.30 | 10.24 | 10.24 | 10.24 | -0.58% | 793 |
| Oct 21, 2025 | 10.27 | 10.31 | 10.27 | 10.30 | 10.30 | 1.18% | 3,886 |
| Oct 20, 2025 | 10.25 | 10.25 | 10.12 | 10.18 | 10.18 | 0.10% | 3,110 |
| Oct 17, 2025 | 10.25 | 10.25 | 10.12 | 10.17 | 10.17 | -0.29% | 932 |
| Oct 16, 2025 | 10.10 | 10.21 | 10.07 | 10.20 | 10.20 | 1.29% | 2,373 |
| Oct 15, 2025 | 10.17 | 10.17 | 10.03 | 10.07 | 10.07 | 0.40% | 2,820 |
| Oct 14, 2025 | 9.79 | 10.04 | 9.79 | 10.03 | 10.03 | 2.50% | 1,588 |