Betashares Electric Vehicles And Future Mobility ETF (ASX:DRIV)
Australia
· Delayed Price · Currency is AUD 10.38
+0.03 (0.24%)
At close: Dec 4, 2025
ASX:DRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 9.90 | 9.90 | 9.74 | 9.79 | 9.79 | -1.76% | 13,618 |
| Oct 10, 2025 | 10.07 | 10.07 | 9.91 | 9.96 | 9.96 | -0.80% | 5,021 |
| Oct 9, 2025 | 10.12 | 10.12 | 10.04 | 10.04 | 10.04 | -0.54% | 964 |
| Oct 8, 2025 | 10.10 | 10.11 | 10.00 | 10.10 | 10.10 | -1.03% | 734 |
| Oct 7, 2025 | 10.16 | 10.23 | 10.14 | 10.20 | 10.20 | 0.34% | 2,845 |
| Oct 6, 2025 | 10.11 | 10.27 | 10.11 | 10.17 | 10.17 | -0.64% | 7,016 |
| Oct 3, 2025 | 10.24 | 10.24 | 10.17 | 10.23 | 10.23 | 0.20% | 7,535 |
| Oct 2, 2025 | 10.07 | 10.21 | 10.07 | 10.21 | 10.21 | 2.05% | 2,428 |
| Oct 1, 2025 | 10.07 | 10.07 | 10.00 | 10.01 | 10.01 | -0.05% | 1,900 |
| Sep 30, 2025 | 10.07 | 10.07 | 10.01 | 10.01 | 10.01 | -0.60% | 1,251 |
| Sep 29, 2025 | 10.04 | 10.08 | 10.00 | 10.07 | 10.07 | 0.10% | 4,104 |
| Sep 26, 2025 | 10.01 | 10.06 | 9.98 | 10.06 | 10.06 | 0.50% | 20,730 |
| Sep 25, 2025 | 10.00 | 10.04 | 9.98 | 10.01 | 10.01 | 0.60% | 833 |
| Sep 24, 2025 | 9.99 | 9.99 | 9.93 | 9.95 | 9.95 | -0.40% | 1,451 |
| Sep 23, 2025 | 10.05 | 10.05 | 9.99 | 9.99 | 9.99 | -0.70% | 1,145 |
| Sep 22, 2025 | 10.30 | 10.30 | 10.03 | 10.06 | 10.06 | - | 7,696 |
| Sep 19, 2025 | 10.04 | 10.09 | 10.03 | 10.06 | 10.06 | 0.20% | 6,228 |
| Sep 18, 2025 | 10.00 | 10.06 | 10.00 | 10.04 | 10.04 | 1.31% | 1,154 |
| Sep 17, 2025 | 9.78 | 9.91 | 9.78 | 9.91 | 9.91 | 1.33% | 1,384 |
| Sep 16, 2025 | 9.86 | 9.86 | 9.73 | 9.78 | 9.78 | 0.62% | 829 |
| Sep 15, 2025 | 9.66 | 9.72 | 9.66 | 9.72 | 9.72 | 1.14% | 4,056 |
| Sep 12, 2025 | 9.59 | 9.63 | 9.59 | 9.61 | 9.61 | 1.26% | 815 |
| Sep 11, 2025 | 9.58 | 9.58 | 9.49 | 9.49 | 9.49 | -0.42% | 4,009 |
| Sep 10, 2025 | 9.59 | 9.59 | 9.53 | 9.53 | 9.53 | -0.21% | 1,770 |
| Sep 9, 2025 | 9.54 | 9.56 | 9.53 | 9.55 | 9.55 | -0.42% | 2,797 |
| Sep 8, 2025 | 9.58 | 9.60 | 9.56 | 9.59 | 9.59 | 0.74% | 1,178 |
| Sep 5, 2025 | 9.52 | 9.54 | 9.52 | 9.52 | 9.52 | 0.53% | 3,069 |
| Sep 4, 2025 | 9.52 | 9.54 | 9.47 | 9.47 | 9.47 | -0.84% | 2,411 |
| Sep 3, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -0.73% | 405 |
| Sep 2, 2025 | 9.60 | 9.70 | 9.60 | 9.62 | 9.62 | -0.62% | 777 |
| Sep 1, 2025 | 9.85 | 9.85 | 9.64 | 9.68 | 9.68 | -1.73% | 19,723 |
| Aug 29, 2025 | 9.90 | 9.90 | 9.82 | 9.85 | 9.85 | -0.20% | 845 |
| Aug 28, 2025 | 9.87 | 9.87 | 9.85 | 9.87 | 9.87 | -1.30% | 1,454 |
| Aug 27, 2025 | 10.00 | 10.04 | 10.00 | 10.00 | 10.00 | 0.30% | 2,361 |
| Aug 26, 2025 | 9.95 | 9.99 | 9.94 | 9.97 | 9.97 | - | 853 |
| Aug 25, 2025 | 9.90 | 10.06 | 9.90 | 9.97 | 9.97 | 2.57% | 8,224 |
| Aug 22, 2025 | 9.70 | 9.76 | 9.69 | 9.72 | 9.72 | 0.21% | 10,278 |
| Aug 21, 2025 | 9.70 | 9.74 | 9.69 | 9.70 | 9.70 | 0.10% | 4,000 |
| Aug 20, 2025 | 9.68 | 9.69 | 9.66 | 9.69 | 9.69 | 0.83% | 4,594 |
| Aug 19, 2025 | 9.68 | 9.68 | 9.60 | 9.61 | 9.61 | -0.47% | 1,757 |
| Aug 18, 2025 | 9.65 | 9.66 | 9.59 | 9.66 | 9.66 | 0.05% | 5,707 |
| Aug 15, 2025 | 9.57 | 9.67 | 9.57 | 9.65 | 9.65 | 0.84% | 3,331 |
| Aug 14, 2025 | 9.56 | 9.64 | 9.56 | 9.57 | 9.57 | 0.21% | 930 |
| Aug 13, 2025 | 9.49 | 9.55 | 9.49 | 9.55 | 9.55 | 2.03% | 5,620 |
| Aug 12, 2025 | 9.37 | 9.37 | 9.35 | 9.36 | 9.36 | -0.21% | 638 |
| Aug 11, 2025 | 9.39 | 9.39 | 9.33 | 9.38 | 9.38 | 1.63% | 3,237 |
| Aug 8, 2025 | 9.23 | 9.28 | 9.23 | 9.23 | 9.23 | - | 1,569 |
| Aug 7, 2025 | 9.23 | 9.23 | 9.22 | 9.23 | 9.23 | 0.54% | 96 |
| Aug 6, 2025 | 9.21 | 9.21 | 9.18 | 9.18 | 9.18 | - | 1,240 |
| Aug 5, 2025 | 9.15 | 9.21 | 9.15 | 9.18 | 9.18 | 0.33% | 3,970 |
| Aug 4, 2025 | 9.21 | 9.21 | 9.03 | 9.15 | 9.15 | -1.72% | 3,217 |
| Aug 1, 2025 | 9.40 | 9.40 | 9.31 | 9.31 | 9.31 | -0.96% | 1,039 |
| Jul 31, 2025 | 9.48 | 9.48 | 9.36 | 9.40 | 9.40 | -0.84% | 2,095 |
| Jul 30, 2025 | 9.50 | 9.52 | 9.46 | 9.48 | 9.48 | -1.04% | 5,520 |
| Jul 29, 2025 | 9.63 | 9.63 | 9.55 | 9.58 | 9.58 | -0.52% | 2,774 |
| Jul 28, 2025 | 9.69 | 9.69 | 9.63 | 9.63 | 9.63 | 1.26% | 3,947 |
| Jul 25, 2025 | 9.58 | 9.58 | 9.49 | 9.51 | 9.51 | -0.83% | 7,430 |
| Jul 24, 2025 | 9.49 | 9.60 | 9.49 | 9.59 | 9.59 | 2.02% | 1,724 |
| Jul 23, 2025 | 9.40 | 9.43 | 9.40 | 9.40 | 9.40 | 0.86% | 2,736 |
| Jul 22, 2025 | 9.31 | 9.37 | 9.30 | 9.32 | 9.32 | 0.11% | 2,752 |
| Jul 21, 2025 | 9.24 | 9.31 | 9.24 | 9.31 | 9.31 | 0.11% | 1,094 |