BetaShares Ethical Diversified High Growth ETF (ASX:DZZF)
Australia
· Delayed Price · Currency is AUD 29.34
+0.11 (0.38%)
At close: Mar 6, 2026
ASX:DZZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.71 | 28.71 | 28.26 | 28.33 | 28.33 | -3.44% | 6,832 |
| Mar 6, 2026 | 29.23 | 29.40 | 29.23 | 29.34 | 29.34 | 0.38% | 515 |
| Mar 5, 2026 | 29.23 | 29.48 | 29.20 | 29.23 | 29.23 | 0.97% | 6,533 |
| Mar 4, 2026 | 29.09 | 29.20 | 28.93 | 28.95 | 28.95 | -0.99% | 833 |
| Mar 3, 2026 | 29.46 | 29.56 | 29.20 | 29.24 | 29.24 | -0.75% | 2,183 |
| Mar 2, 2026 | 29.71 | 30.00 | 29.29 | 29.46 | 29.46 | -0.64% | 8,091 |
| Feb 27, 2026 | 29.55 | 29.65 | 29.52 | 29.65 | 29.65 | 0.34% | 1,293 |
| Feb 26, 2026 | 29.65 | 29.72 | 29.52 | 29.55 | 29.55 | 0.68% | 5,897 |
| Feb 25, 2026 | 29.22 | 29.40 | 29.22 | 29.35 | 29.35 | 0.51% | 2,174 |
| Feb 24, 2026 | 29.30 | 29.30 | 29.13 | 29.20 | 29.20 | -0.88% | 2,446 |
| Feb 23, 2026 | 29.65 | 29.67 | 29.31 | 29.46 | 29.46 | -0.61% | 1,166 |
| Feb 20, 2026 | 29.61 | 29.65 | 29.42 | 29.64 | 29.64 | -0.40% | 950 |
| Feb 19, 2026 | 29.60 | 29.84 | 29.60 | 29.76 | 29.76 | 0.64% | 361 |
| Feb 18, 2026 | 29.68 | 29.68 | 29.41 | 29.57 | 29.57 | 0.72% | 883 |
| Feb 17, 2026 | 29.44 | 29.44 | 29.27 | 29.36 | 29.36 | -0.20% | 1,326 |
| Feb 16, 2026 | 29.30 | 29.42 | 29.26 | 29.42 | 29.42 | 0.38% | 1,294 |
| Feb 13, 2026 | 29.43 | 29.43 | 29.22 | 29.31 | 29.31 | -1.28% | 1,320 |
| Feb 12, 2026 | 29.94 | 29.94 | 29.57 | 29.69 | 29.69 | -0.80% | 1,306 |
| Feb 11, 2026 | 30.20 | 30.20 | 29.85 | 29.93 | 29.93 | -0.20% | 3,195 |
| Feb 10, 2026 | 29.94 | 30.00 | 29.85 | 29.99 | 29.99 | -0.20% | 3,339 |
| Feb 9, 2026 | 29.73 | 30.14 | 29.73 | 30.05 | 30.05 | 1.86% | 6,672 |
| Feb 6, 2026 | 29.67 | 29.67 | 29.41 | 29.50 | 29.50 | -1.21% | 646 |
| Feb 5, 2026 | 29.83 | 29.95 | 29.50 | 29.86 | 29.86 | 0.10% | 33,071 |
| Feb 4, 2026 | 29.95 | 29.95 | 29.69 | 29.83 | 29.83 | -1.52% | 1,815 |
| Feb 3, 2026 | 30.32 | 30.44 | 30.24 | 30.29 | 30.29 | 1.07% | 8,910 |
| Feb 2, 2026 | 30.17 | 30.18 | 29.95 | 29.97 | 29.97 | -0.46% | 1,303 |
| Jan 30, 2026 | 30.22 | 30.22 | 30.01 | 30.11 | 30.11 | -0.36% | 11,316 |
| Jan 29, 2026 | 30.27 | 30.27 | 30.20 | 30.22 | 30.22 | -0.23% | 1,313 |
| Jan 28, 2026 | 30.67 | 30.67 | 30.29 | 30.29 | 30.29 | -1.59% | 10,190 |
| Jan 27, 2026 | 30.76 | 30.78 | 30.61 | 30.78 | 30.78 | -0.16% | 4,435 |
| Jan 23, 2026 | 30.64 | 30.83 | 30.60 | 30.83 | 30.83 | 0.62% | 321 |
| Jan 22, 2026 | 30.79 | 30.83 | 30.64 | 30.64 | 30.64 | -0.16% | 2,969 |
| Jan 21, 2026 | 30.82 | 30.82 | 30.62 | 30.69 | 30.69 | -0.36% | 1,019 |
| Jan 20, 2026 | 30.96 | 30.97 | 30.79 | 30.80 | 30.80 | -0.74% | 1,146 |
| Jan 19, 2026 | 31.32 | 31.32 | 30.93 | 31.03 | 31.03 | -0.89% | 541 |
| Jan 16, 2026 | 31.23 | 31.33 | 31.23 | 31.31 | 31.31 | 0.26% | 604 |
| Jan 15, 2026 | 31.21 | 31.23 | 31.19 | 31.23 | 31.23 | - | 153 |
| Jan 14, 2026 | 31.37 | 31.37 | 31.20 | 31.23 | 31.23 | -0.45% | 4,380 |
| Jan 13, 2026 | 31.30 | 31.37 | 31.30 | 31.37 | 31.37 | 0.32% | 1,744 |
| Jan 12, 2026 | 31.30 | 31.44 | 31.22 | 31.27 | 31.27 | 0.10% | 819 |
| Jan 9, 2026 | 31.19 | 31.32 | 31.14 | 31.24 | 31.24 | 0.35% | 3,072 |
| Jan 8, 2026 | 31.14 | 31.24 | 30.50 | 31.13 | 31.13 | -0.03% | 8,038 |
| Jan 7, 2026 | 30.97 | 31.15 | 30.97 | 31.14 | 31.14 | 0.55% | 1,103 |
| Jan 6, 2026 | 31.09 | 31.09 | 30.92 | 30.97 | 30.97 | -0.39% | 2,407 |
| Jan 5, 2026 | 31.08 | 31.09 | 30.85 | 31.09 | 31.09 | 0.10% | 3,218 |
| Jan 2, 2026 | 31.19 | 31.19 | 30.92 | 31.06 | 31.06 | -0.70% | 368 |
| Dec 31, 2025 | 31.37 | 31.37 | 31.25 | 31.28 | 31.05 | -0.29% | 310 |
| Dec 30, 2025 | 31.45 | 31.45 | 31.35 | 31.37 | 31.14 | -0.06% | 753 |
| Dec 29, 2025 | 31.56 | 31.56 | 31.32 | 31.39 | 31.15 | 0.10% | 1,305 |
| Dec 24, 2025 | 31.39 | 31.39 | 31.35 | 31.36 | 31.13 | -0.35% | 42 |
| Dec 23, 2025 | 31.38 | 31.48 | 31.31 | 31.47 | 31.23 | 0.29% | 296 |
| Dec 22, 2025 | 31.27 | 31.41 | 31.27 | 31.38 | 31.14 | 0.71% | 941 |
| Dec 19, 2025 | 31.31 | 31.31 | 31.03 | 31.16 | 30.93 | 0.45% | 161 |
| Dec 18, 2025 | 30.99 | 31.04 | 30.99 | 31.02 | 30.79 | -0.16% | 423 |
| Dec 17, 2025 | 31.13 | 31.18 | 31.07 | 31.07 | 30.84 | -0.19% | 766 |
| Dec 16, 2025 | 31.26 | 31.32 | 31.12 | 31.13 | 30.90 | -0.54% | 2,129 |
| Dec 15, 2025 | 31.50 | 31.53 | 31.18 | 31.30 | 31.07 | -0.63% | 185 |
| Dec 12, 2025 | 31.54 | 31.60 | 31.42 | 31.50 | 31.26 | 0.51% | 3,028 |
| Dec 11, 2025 | 31.27 | 31.61 | 31.21 | 31.34 | 31.11 | 0.45% | 256 |
| Dec 10, 2025 | 31.35 | 31.35 | 31.20 | 31.20 | 30.97 | -0.35% | 2,682 |
| Dec 9, 2025 | 31.42 | 31.42 | 31.31 | 31.31 | 31.08 | 0.03% | 487 |
| Dec 8, 2025 | 31.44 | 31.45 | 31.24 | 31.30 | 31.07 | -0.54% | 7,547 |
| Dec 5, 2025 | 31.43 | 31.47 | 31.39 | 31.47 | 31.23 | 0.13% | 24,851 |
| Dec 4, 2025 | 31.65 | 31.65 | 31.35 | 31.43 | 31.19 | -0.22% | 6,933 |
| Dec 3, 2025 | 31.66 | 31.66 | 31.42 | 31.50 | 31.26 | - | 1,317 |
| Dec 2, 2025 | 31.56 | 31.56 | 31.38 | 31.50 | 31.26 | -0.19% | 240 |
| Dec 1, 2025 | 31.72 | 31.73 | 31.56 | 31.56 | 31.32 | -1.22% | 457 |
| Nov 28, 2025 | 31.65 | 31.95 | 31.55 | 31.95 | 31.71 | 0.95% | 739 |
| Nov 27, 2025 | 31.66 | 31.72 | 31.62 | 31.65 | 31.41 | 0.32% | 3,241 |
| Nov 26, 2025 | 31.75 | 31.76 | 31.55 | 31.55 | 31.31 | 0.73% | 1,826 |
| Nov 25, 2025 | 31.60 | 31.60 | 31.28 | 31.32 | 31.09 | 0.64% | 2,397 |
| Nov 24, 2025 | 30.87 | 31.23 | 30.87 | 31.12 | 30.89 | 0.84% | 372 |
| Nov 21, 2025 | 30.90 | 30.90 | 30.62 | 30.86 | 30.63 | -1.50% | 3,260 |
| Nov 20, 2025 | 31.07 | 31.36 | 31.07 | 31.33 | 31.10 | 1.36% | 897 |
| Nov 19, 2025 | 30.80 | 30.97 | 30.77 | 30.91 | 30.68 | 0.06% | 2,324 |
| Nov 18, 2025 | 31.29 | 31.29 | 30.89 | 30.89 | 30.66 | -2.12% | 3,033 |
| Nov 17, 2025 | 31.50 | 31.56 | 31.23 | 31.56 | 31.32 | 0.73% | 2,810 |
| Nov 14, 2025 | 31.56 | 31.56 | 31.33 | 31.33 | 31.10 | -1.32% | 2,300 |
| Nov 13, 2025 | 31.99 | 31.99 | 31.75 | 31.75 | 31.51 | -0.31% | 1,870 |
| Nov 12, 2025 | 32.00 | 32.00 | 31.85 | 31.85 | 31.61 | -0.03% | 313 |
| Nov 11, 2025 | 31.77 | 31.90 | 31.77 | 31.86 | 31.62 | 0.70% | 2,108 |
| Nov 10, 2025 | 31.63 | 31.92 | 31.62 | 31.64 | 31.40 | -0.13% | 3,007 |
| Nov 7, 2025 | 31.71 | 31.75 | 31.58 | 31.68 | 31.44 | -0.44% | 585 |
| Nov 6, 2025 | 31.75 | 31.89 | 31.69 | 31.82 | 31.58 | 0.57% | 974 |
| Nov 5, 2025 | 31.88 | 31.88 | 31.61 | 31.64 | 31.40 | -0.66% | 3,995 |
| Nov 4, 2025 | 32.07 | 32.07 | 31.85 | 31.85 | 31.61 | -1.03% | 2,423 |
| Nov 3, 2025 | 32.29 | 32.29 | 32.08 | 32.18 | 31.94 | -0.16% | 2,299 |
| Oct 31, 2025 | 32.49 | 32.49 | 32.23 | 32.23 | 31.99 | -0.09% | 326 |
| Oct 30, 2025 | 32.44 | 32.44 | 32.20 | 32.26 | 32.02 | -0.52% | 520 |
| Oct 29, 2025 | 32.55 | 32.55 | 32.35 | 32.43 | 32.19 | -0.37% | 1,575 |
| Oct 28, 2025 | 32.61 | 32.61 | 32.49 | 32.55 | 32.31 | -0.31% | 7,954 |
| Oct 27, 2025 | 32.56 | 32.67 | 32.56 | 32.65 | 32.41 | 0.59% | 3,644 |
| Oct 24, 2025 | 32.40 | 32.46 | 32.29 | 32.46 | 32.22 | 0.59% | 3,159 |
| Oct 23, 2025 | 32.34 | 32.36 | 32.22 | 32.27 | 32.03 | -0.59% | 1,407 |
| Oct 22, 2025 | 32.40 | 32.46 | 32.31 | 32.46 | 32.22 | 0.22% | 4,141 |
| Oct 21, 2025 | 32.33 | 32.41 | 32.32 | 32.39 | 32.15 | 0.68% | 950 |
| Oct 20, 2025 | 32.04 | 32.20 | 31.95 | 32.17 | 31.93 | 0.78% | 2,648 |
| Oct 17, 2025 | 32.13 | 32.13 | 31.92 | 31.92 | 31.68 | -1.08% | 18,837 |
| Oct 16, 2025 | 32.25 | 32.27 | 32.14 | 32.27 | 32.03 | 0.40% | 1,318 |
| Oct 15, 2025 | 32.14 | 32.17 | 32.09 | 32.14 | 31.90 | 0.72% | 1,572 |