BetaShares Ethical Diversified High Growth ETF (ASX:DZZF)
Australia
· Delayed Price · Currency is AUD 31.43
-0.07 (-0.22%)
Last updated: Dec 4, 2025, 1:02 PM AEST
ASX:DZZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.43 | 31.47 | 31.39 | 31.47 | 31.47 | 0.13% | 24,851 |
| Dec 4, 2025 | 31.65 | 31.65 | 31.35 | 31.43 | 31.43 | -0.22% | 6,933 |
| Dec 3, 2025 | 31.66 | 31.66 | 31.42 | 31.50 | 31.50 | - | 1,317 |
| Dec 2, 2025 | 31.56 | 31.56 | 31.38 | 31.50 | 31.50 | -0.19% | 240 |
| Dec 1, 2025 | 31.72 | 31.73 | 31.56 | 31.56 | 31.56 | -1.22% | 457 |
| Nov 28, 2025 | 31.65 | 31.95 | 31.55 | 31.95 | 31.95 | 0.95% | 739 |
| Nov 27, 2025 | 31.66 | 31.72 | 31.62 | 31.65 | 31.65 | 0.32% | 3,241 |
| Nov 26, 2025 | 31.75 | 31.76 | 31.55 | 31.55 | 31.55 | 0.73% | 1,826 |
| Nov 25, 2025 | 31.60 | 31.60 | 31.28 | 31.32 | 31.32 | 0.64% | 2,397 |
| Nov 24, 2025 | 30.87 | 31.23 | 30.87 | 31.12 | 31.12 | 0.84% | 372 |
| Nov 21, 2025 | 30.90 | 30.90 | 30.62 | 30.86 | 30.86 | -1.50% | 3,260 |
| Nov 20, 2025 | 31.07 | 31.36 | 31.07 | 31.33 | 31.33 | 1.36% | 897 |
| Nov 19, 2025 | 30.80 | 30.97 | 30.77 | 30.91 | 30.91 | 0.06% | 2,324 |
| Nov 18, 2025 | 31.29 | 31.29 | 30.89 | 30.89 | 30.89 | -2.12% | 3,033 |
| Nov 17, 2025 | 31.50 | 31.56 | 31.23 | 31.56 | 31.56 | 0.73% | 2,810 |
| Nov 14, 2025 | 31.56 | 31.56 | 31.33 | 31.33 | 31.33 | -1.32% | 2,300 |
| Nov 13, 2025 | 31.99 | 31.99 | 31.75 | 31.75 | 31.75 | -0.31% | 1,870 |
| Nov 12, 2025 | 32.00 | 32.00 | 31.85 | 31.85 | 31.85 | -0.03% | 313 |
| Nov 11, 2025 | 31.77 | 31.90 | 31.77 | 31.86 | 31.86 | 0.70% | 2,108 |
| Nov 10, 2025 | 31.63 | 31.92 | 31.62 | 31.64 | 31.64 | -0.13% | 3,007 |
| Nov 7, 2025 | 31.71 | 31.75 | 31.58 | 31.68 | 31.68 | -0.44% | 585 |
| Nov 6, 2025 | 31.75 | 31.89 | 31.69 | 31.82 | 31.82 | 0.57% | 974 |
| Nov 5, 2025 | 31.88 | 31.88 | 31.61 | 31.64 | 31.64 | -0.66% | 3,995 |
| Nov 4, 2025 | 32.07 | 32.07 | 31.85 | 31.85 | 31.85 | -1.03% | 2,423 |
| Nov 3, 2025 | 32.29 | 32.29 | 32.08 | 32.18 | 32.18 | -0.16% | 2,299 |
| Oct 31, 2025 | 32.49 | 32.49 | 32.23 | 32.23 | 32.23 | -0.09% | 326 |
| Oct 30, 2025 | 32.44 | 32.44 | 32.20 | 32.26 | 32.26 | -0.52% | 520 |
| Oct 29, 2025 | 32.55 | 32.55 | 32.35 | 32.43 | 32.43 | -0.37% | 1,575 |
| Oct 28, 2025 | 32.61 | 32.61 | 32.49 | 32.55 | 32.55 | -0.31% | 7,954 |
| Oct 27, 2025 | 32.56 | 32.67 | 32.56 | 32.65 | 32.65 | 0.59% | 3,644 |
| Oct 24, 2025 | 32.40 | 32.46 | 32.29 | 32.46 | 32.46 | 0.59% | 3,159 |
| Oct 23, 2025 | 32.34 | 32.36 | 32.22 | 32.27 | 32.27 | -0.59% | 1,407 |
| Oct 22, 2025 | 32.40 | 32.46 | 32.31 | 32.46 | 32.46 | 0.22% | 4,141 |
| Oct 21, 2025 | 32.33 | 32.41 | 32.32 | 32.39 | 32.39 | 0.68% | 950 |
| Oct 20, 2025 | 32.04 | 32.20 | 31.95 | 32.17 | 32.17 | 0.78% | 2,648 |
| Oct 17, 2025 | 32.13 | 32.13 | 31.92 | 31.92 | 31.92 | -1.08% | 18,837 |
| Oct 16, 2025 | 32.25 | 32.27 | 32.14 | 32.27 | 32.27 | 0.40% | 1,318 |
| Oct 15, 2025 | 32.14 | 32.17 | 32.09 | 32.14 | 32.14 | 0.72% | 1,572 |
| Oct 14, 2025 | 32.06 | 32.06 | 31.89 | 31.91 | 31.91 | -0.37% | 1,529 |
| Oct 13, 2025 | 32.10 | 32.10 | 31.98 | 32.03 | 32.03 | -0.56% | 902 |
| Oct 10, 2025 | 32.22 | 32.26 | 32.13 | 32.21 | 32.21 | -0.03% | 3,243 |
| Oct 9, 2025 | 32.20 | 32.31 | 32.20 | 32.22 | 32.22 | 0.50% | 499 |
| Oct 8, 2025 | 32.14 | 32.30 | 32.05 | 32.06 | 32.06 | -0.25% | 2,679 |
| Oct 7, 2025 | 32.20 | 32.27 | 32.08 | 32.14 | 32.14 | -0.40% | 1,177 |
| Oct 6, 2025 | 32.31 | 32.67 | 32.21 | 32.27 | 32.27 | 0.28% | 772 |
| Oct 3, 2025 | 32.11 | 32.20 | 32.10 | 32.18 | 32.18 | 0.22% | 840 |
| Oct 2, 2025 | 31.73 | 32.12 | 31.73 | 32.11 | 32.11 | 1.29% | 4,702 |
| Oct 1, 2025 | 31.82 | 32.00 | 31.64 | 31.70 | 31.70 | -0.35% | 1,645 |
| Sep 30, 2025 | 31.89 | 31.99 | 31.75 | 31.81 | 31.77 | -0.28% | 3,700 |
| Sep 29, 2025 | 31.88 | 31.97 | 31.88 | 31.90 | 31.86 | 0.31% | 4,406 |
| Sep 26, 2025 | 31.96 | 31.96 | 31.75 | 31.80 | 31.76 | -0.06% | 587 |
| Sep 25, 2025 | 32.03 | 32.03 | 31.82 | 31.82 | 31.78 | -0.09% | 3,366 |
| Sep 24, 2025 | 32.17 | 32.17 | 31.81 | 31.85 | 31.81 | -1.12% | 5,828 |
| Sep 23, 2025 | 32.09 | 32.26 | 32.08 | 32.21 | 32.17 | 0.41% | 7,832 |
| Sep 22, 2025 | 32.03 | 32.09 | 32.03 | 32.08 | 32.04 | 0.25% | 4,510 |
| Sep 19, 2025 | 32.04 | 32.09 | 31.96 | 32.00 | 31.96 | 0.34% | 4,759 |
| Sep 18, 2025 | 31.80 | 31.90 | 31.71 | 31.89 | 31.85 | 0.41% | 3,367 |
| Sep 17, 2025 | 31.87 | 31.87 | 31.70 | 31.76 | 31.72 | -0.72% | 2,727 |
| Sep 16, 2025 | 31.92 | 31.99 | 31.90 | 31.99 | 31.95 | 0.47% | 308 |
| Sep 15, 2025 | 31.97 | 31.97 | 31.75 | 31.84 | 31.80 | -0.50% | 1,117 |
| Sep 12, 2025 | 31.90 | 32.01 | 31.90 | 32.00 | 31.96 | 0.60% | 870 |
| Sep 11, 2025 | 31.88 | 31.88 | 31.80 | 31.81 | 31.77 | -0.20% | 3,609 |
| Sep 10, 2025 | 31.80 | 31.89 | 31.80 | 31.88 | 31.83 | 0.14% | 468 |
| Sep 9, 2025 | 31.59 | 31.88 | 31.59 | 31.83 | 31.79 | -0.16% | 593 |
| Sep 8, 2025 | 31.96 | 31.96 | 31.82 | 31.88 | 31.84 | 0.41% | 982 |
| Sep 5, 2025 | 31.72 | 31.90 | 31.72 | 31.75 | 31.71 | 0.47% | 2,731 |
| Sep 4, 2025 | 31.60 | 31.60 | 31.54 | 31.60 | 31.56 | 0.54% | 2,525 |
| Sep 3, 2025 | 31.64 | 31.64 | 31.43 | 31.43 | 31.39 | -1.44% | 2,157 |
| Sep 2, 2025 | 31.86 | 31.89 | 31.79 | 31.89 | 31.85 | 0.13% | 1,946 |
| Sep 1, 2025 | 31.90 | 31.99 | 31.77 | 31.85 | 31.81 | -0.16% | 1,745 |
| Aug 29, 2025 | 32.02 | 32.03 | 31.90 | 31.90 | 31.86 | -0.41% | 346 |
| Aug 28, 2025 | 32.10 | 32.10 | 31.97 | 32.03 | 31.99 | -0.22% | 314 |
| Aug 27, 2025 | 32.09 | 32.10 | 32.01 | 32.10 | 32.06 | 0.06% | 1,008 |
| Aug 26, 2025 | 32.31 | 32.31 | 31.98 | 32.08 | 32.04 | -0.37% | 720 |
| Aug 25, 2025 | 32.38 | 32.55 | 32.20 | 32.20 | 32.16 | 0.31% | 1,632 |
| Aug 22, 2025 | 32.17 | 32.23 | 32.10 | 32.10 | 32.06 | -0.56% | 4,452 |
| Aug 21, 2025 | 32.30 | 32.30 | 32.17 | 32.28 | 32.24 | 1.13% | 4,834 |
| Aug 20, 2025 | 31.90 | 32.15 | 31.90 | 31.92 | 31.88 | 0.06% | 4,038 |
| Aug 19, 2025 | 31.93 | 31.95 | 31.88 | 31.90 | 31.86 | -0.19% | 649 |
| Aug 18, 2025 | 31.81 | 31.97 | 31.81 | 31.96 | 31.92 | 0.31% | 919 |
| Aug 15, 2025 | 31.92 | 31.95 | 31.85 | 31.86 | 31.82 | 0.19% | 570 |
| Aug 14, 2025 | 31.57 | 31.85 | 31.57 | 31.80 | 31.76 | 0.70% | 525 |
| Aug 13, 2025 | 31.60 | 31.69 | 31.52 | 31.58 | 31.54 | 0.48% | 3,593 |
| Aug 12, 2025 | 31.42 | 31.55 | 31.37 | 31.43 | 31.39 | 0.06% | 7,355 |
| Aug 11, 2025 | 31.50 | 31.60 | 31.41 | 31.41 | 31.37 | -0.13% | 391 |
| Aug 8, 2025 | 31.49 | 31.52 | 31.40 | 31.45 | 31.41 | -0.10% | 344 |
| Aug 7, 2025 | 31.54 | 31.57 | 31.47 | 31.48 | 31.44 | 0.29% | 7,462 |
| Aug 6, 2025 | 31.48 | 31.50 | 31.35 | 31.39 | 31.35 | -0.29% | 2,689 |
| Aug 5, 2025 | 31.46 | 31.49 | 31.31 | 31.48 | 31.44 | 1.19% | 381 |
| Aug 4, 2025 | 31.18 | 31.18 | 30.99 | 31.11 | 31.07 | -0.70% | 3,708 |
| Aug 1, 2025 | 31.52 | 31.52 | 31.30 | 31.33 | 31.29 | -1.10% | 406 |
| Jul 31, 2025 | 31.53 | 31.68 | 31.53 | 31.68 | 31.64 | 0.48% | 2,442 |
| Jul 30, 2025 | 31.54 | 31.55 | 31.47 | 31.53 | 31.49 | -0.06% | 956 |
| Jul 29, 2025 | 31.47 | 31.55 | 31.40 | 31.55 | 31.51 | 0.25% | 905 |
| Jul 28, 2025 | 31.36 | 31.52 | 31.36 | 31.47 | 31.43 | 0.45% | 935 |
| Jul 25, 2025 | 31.24 | 31.37 | 31.24 | 31.33 | 31.29 | 0.35% | 1,068 |
| Jul 24, 2025 | 31.34 | 31.41 | 31.22 | 31.22 | 31.18 | 0.03% | 1,929 |
| Jul 23, 2025 | 31.54 | 31.54 | 31.17 | 31.21 | 31.17 | 0.19% | 1,693 |
| Jul 22, 2025 | 31.15 | 31.20 | 31.11 | 31.15 | 31.11 | 0.16% | 588 |
| Jul 21, 2025 | 31.22 | 31.22 | 31.03 | 31.10 | 31.06 | -1.05% | 1,582 |