BetaShares Ethical Diversified High Growth ETF (ASX:DZZF)
Australia
· Delayed Price · Currency is AUD 29.13
-0.11 (-0.38%)
Last updated: Apr 29, 2026, 2:45 PM AEST
ASX:DZZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.35 | 29.35 | 29.11 | 29.20 | 29.20 | -0.14% | 1,293 |
| Apr 28, 2026 | 29.43 | 29.43 | 29.19 | 29.24 | 29.24 | -0.65% | 2,437 |
| Apr 27, 2026 | 29.50 | 29.50 | 29.27 | 29.43 | 29.43 | 0.20% | 1,948 |
| Apr 24, 2026 | 29.72 | 29.72 | 29.30 | 29.37 | 29.37 | -0.31% | 3,496 |
| Apr 23, 2026 | 29.72 | 29.72 | 29.38 | 29.46 | 29.46 | -0.77% | 348 |
| Apr 22, 2026 | 29.80 | 29.80 | 29.57 | 29.69 | 29.69 | -0.30% | 3,295 |
| Apr 21, 2026 | 29.82 | 29.85 | 29.71 | 29.78 | 29.78 | 0.27% | 272 |
| Apr 20, 2026 | 29.50 | 29.74 | 29.47 | 29.70 | 29.70 | 0.68% | 4,945 |
| Apr 17, 2026 | 29.62 | 29.62 | 29.31 | 29.50 | 29.50 | -2.48% | 2,056 |
| Apr 16, 2026 | 29.46 | 30.25 | 29.25 | 30.25 | 30.25 | 3.92% | 2,925 |
| Apr 15, 2026 | 29.12 | 29.25 | 29.10 | 29.11 | 29.11 | 0.28% | 1,424 |
| Apr 14, 2026 | 29.01 | 29.16 | 28.90 | 29.03 | 29.03 | 0.97% | 5,129 |
| Apr 13, 2026 | 28.90 | 28.90 | 28.65 | 28.75 | 28.75 | -0.48% | 3,978 |
| Apr 10, 2026 | 29.03 | 29.03 | 28.78 | 28.89 | 28.89 | -0.14% | 287 |
| Apr 9, 2026 | 28.91 | 29.01 | 28.78 | 28.93 | 28.93 | 0.07% | 6,628 |
| Apr 8, 2026 | 28.65 | 29.01 | 28.30 | 28.91 | 28.91 | 1.90% | 11,632 |
| Apr 7, 2026 | 27.83 | 28.65 | 27.83 | 28.37 | 28.37 | 0.64% | 2,701 |
| Apr 2, 2026 | 28.37 | 28.53 | 28.12 | 28.19 | 28.19 | -0.67% | 2,023 |
| Apr 1, 2026 | 28.43 | 28.60 | 28.29 | 28.38 | 28.38 | 0.82% | 1,620 |
| Mar 31, 2026 | 27.99 | 28.18 | 27.65 | 28.15 | 28.11 | 1.30% | 14,837 |
| Mar 30, 2026 | 28.03 | 28.03 | 27.62 | 27.79 | 27.75 | -1.84% | 17,925 |
| Mar 27, 2026 | 28.28 | 28.31 | 28.16 | 28.31 | 28.27 | 0.11% | 2,187 |
| Mar 26, 2026 | 28.61 | 28.61 | 28.28 | 28.28 | 28.24 | -0.77% | 4,561 |
| Mar 25, 2026 | 28.39 | 28.52 | 28.32 | 28.50 | 28.46 | 1.32% | 1,493 |
| Mar 24, 2026 | 28.11 | 28.32 | 28.00 | 28.13 | 28.09 | 1.48% | 9,899 |
| Mar 23, 2026 | 27.79 | 27.87 | 27.56 | 27.72 | 27.68 | -1.11% | 6,699 |
| Mar 20, 2026 | 28.50 | 28.50 | 27.97 | 28.03 | 27.99 | -0.18% | 488 |
| Mar 19, 2026 | 28.26 | 28.26 | 28.00 | 28.08 | 28.04 | -1.85% | 3,070 |
| Mar 18, 2026 | 28.53 | 28.61 | 28.43 | 28.61 | 28.57 | 0.49% | 3,280 |
| Mar 17, 2026 | 28.38 | 28.58 | 28.38 | 28.47 | 28.43 | 0.32% | 990 |
| Mar 16, 2026 | 28.71 | 28.71 | 28.35 | 28.38 | 28.34 | -0.39% | 1,778 |
| Mar 13, 2026 | 28.67 | 28.67 | 28.40 | 28.49 | 28.45 | 0.28% | 3,399 |
| Mar 12, 2026 | 28.59 | 28.59 | 28.30 | 28.41 | 28.37 | -1.22% | 2,327 |
| Mar 11, 2026 | 29.24 | 29.24 | 28.75 | 28.76 | 28.72 | -0.62% | 1,167 |
| Mar 10, 2026 | 28.88 | 29.21 | 28.80 | 28.94 | 28.90 | 2.15% | 4,266 |
| Mar 9, 2026 | 28.71 | 28.71 | 28.26 | 28.33 | 28.29 | -3.44% | 6,832 |
| Mar 6, 2026 | 29.23 | 29.40 | 29.23 | 29.34 | 29.30 | 0.38% | 515 |
| Mar 5, 2026 | 29.23 | 29.48 | 29.20 | 29.23 | 29.19 | 0.97% | 6,533 |
| Mar 4, 2026 | 29.09 | 29.20 | 28.93 | 28.95 | 28.91 | -0.99% | 833 |
| Mar 3, 2026 | 29.46 | 29.56 | 29.20 | 29.24 | 29.20 | -0.75% | 2,183 |
| Mar 2, 2026 | 29.71 | 30.00 | 29.29 | 29.46 | 29.42 | -0.64% | 8,091 |
| Feb 27, 2026 | 29.55 | 29.65 | 29.52 | 29.65 | 29.61 | 0.34% | 1,293 |
| Feb 26, 2026 | 29.65 | 29.72 | 29.52 | 29.55 | 29.51 | 0.68% | 5,897 |
| Feb 25, 2026 | 29.22 | 29.40 | 29.22 | 29.35 | 29.31 | 0.51% | 2,174 |
| Feb 24, 2026 | 29.30 | 29.30 | 29.13 | 29.20 | 29.16 | -0.88% | 2,446 |
| Feb 23, 2026 | 29.65 | 29.67 | 29.31 | 29.46 | 29.42 | -0.61% | 1,166 |
| Feb 20, 2026 | 29.61 | 29.65 | 29.42 | 29.64 | 29.60 | -0.40% | 950 |
| Feb 19, 2026 | 29.60 | 29.84 | 29.60 | 29.76 | 29.72 | 0.64% | 361 |
| Feb 18, 2026 | 29.68 | 29.68 | 29.41 | 29.57 | 29.53 | 0.72% | 883 |
| Feb 17, 2026 | 29.44 | 29.44 | 29.27 | 29.36 | 29.32 | -0.20% | 1,326 |
| Feb 16, 2026 | 29.30 | 29.42 | 29.26 | 29.42 | 29.38 | 0.38% | 1,294 |
| Feb 13, 2026 | 29.43 | 29.43 | 29.22 | 29.31 | 29.27 | -1.28% | 1,320 |
| Feb 12, 2026 | 29.94 | 29.94 | 29.57 | 29.69 | 29.65 | -0.80% | 1,306 |
| Feb 11, 2026 | 30.20 | 30.20 | 29.85 | 29.93 | 29.89 | -0.20% | 3,195 |
| Feb 10, 2026 | 29.94 | 30.00 | 29.85 | 29.99 | 29.95 | -0.20% | 3,339 |
| Feb 9, 2026 | 29.73 | 30.14 | 29.73 | 30.05 | 30.01 | 1.86% | 6,672 |
| Feb 6, 2026 | 29.67 | 29.67 | 29.41 | 29.50 | 29.46 | -1.21% | 646 |
| Feb 5, 2026 | 29.83 | 29.95 | 29.50 | 29.86 | 29.82 | 0.10% | 33,071 |
| Feb 4, 2026 | 29.95 | 29.95 | 29.69 | 29.83 | 29.79 | -1.52% | 1,815 |
| Feb 3, 2026 | 30.32 | 30.44 | 30.24 | 30.29 | 30.25 | 1.07% | 8,910 |
| Feb 2, 2026 | 30.17 | 30.18 | 29.95 | 29.97 | 29.93 | -0.46% | 1,303 |
| Jan 30, 2026 | 30.22 | 30.22 | 30.01 | 30.11 | 30.07 | -0.36% | 11,316 |
| Jan 29, 2026 | 30.27 | 30.27 | 30.20 | 30.22 | 30.18 | -0.23% | 1,313 |
| Jan 28, 2026 | 30.67 | 30.67 | 30.29 | 30.29 | 30.25 | -1.59% | 10,190 |
| Jan 27, 2026 | 30.76 | 30.78 | 30.61 | 30.78 | 30.73 | -0.16% | 4,435 |
| Jan 23, 2026 | 30.64 | 30.83 | 30.60 | 30.83 | 30.78 | 0.62% | 321 |
| Jan 22, 2026 | 30.79 | 30.83 | 30.64 | 30.64 | 30.60 | -0.16% | 2,969 |
| Jan 21, 2026 | 30.82 | 30.82 | 30.62 | 30.69 | 30.65 | -0.36% | 1,019 |
| Jan 20, 2026 | 30.96 | 30.97 | 30.79 | 30.80 | 30.75 | -0.74% | 1,146 |
| Jan 19, 2026 | 31.32 | 31.32 | 30.93 | 31.03 | 30.98 | -0.89% | 541 |
| Jan 16, 2026 | 31.23 | 31.33 | 31.23 | 31.31 | 31.26 | 0.26% | 604 |
| Jan 15, 2026 | 31.21 | 31.23 | 31.19 | 31.23 | 31.18 | - | 153 |
| Jan 14, 2026 | 31.37 | 31.37 | 31.20 | 31.23 | 31.18 | -0.45% | 4,380 |
| Jan 13, 2026 | 31.30 | 31.37 | 31.30 | 31.37 | 31.32 | 0.32% | 1,744 |
| Jan 12, 2026 | 31.30 | 31.44 | 31.22 | 31.27 | 31.22 | 0.10% | 819 |
| Jan 9, 2026 | 31.19 | 31.32 | 31.14 | 31.24 | 31.19 | 0.35% | 3,072 |
| Jan 8, 2026 | 31.14 | 31.24 | 30.50 | 31.13 | 31.08 | -0.03% | 8,038 |
| Jan 7, 2026 | 30.97 | 31.15 | 30.97 | 31.14 | 31.09 | 0.55% | 1,103 |
| Jan 6, 2026 | 31.09 | 31.09 | 30.92 | 30.97 | 30.92 | -0.39% | 2,407 |
| Jan 5, 2026 | 31.08 | 31.09 | 30.85 | 31.09 | 31.04 | 0.10% | 3,218 |
| Jan 2, 2026 | 31.19 | 31.19 | 30.92 | 31.06 | 31.01 | -0.70% | 368 |
| Dec 31, 2025 | 31.37 | 31.37 | 31.25 | 31.28 | 31.00 | -0.29% | 310 |
| Dec 30, 2025 | 31.45 | 31.45 | 31.35 | 31.37 | 31.09 | -0.06% | 753 |
| Dec 29, 2025 | 31.56 | 31.56 | 31.32 | 31.39 | 31.11 | 0.10% | 1,305 |
| Dec 24, 2025 | 31.39 | 31.39 | 31.35 | 31.36 | 31.08 | -0.35% | 42 |
| Dec 23, 2025 | 31.38 | 31.48 | 31.31 | 31.47 | 31.19 | 0.29% | 296 |
| Dec 22, 2025 | 31.27 | 31.41 | 31.27 | 31.38 | 31.10 | 0.71% | 941 |
| Dec 19, 2025 | 31.31 | 31.31 | 31.03 | 31.16 | 30.88 | 0.45% | 161 |
| Dec 18, 2025 | 30.99 | 31.04 | 30.99 | 31.02 | 30.74 | -0.16% | 423 |
| Dec 17, 2025 | 31.13 | 31.18 | 31.07 | 31.07 | 30.79 | -0.19% | 766 |
| Dec 16, 2025 | 31.26 | 31.32 | 31.12 | 31.13 | 30.85 | -0.54% | 2,129 |
| Dec 15, 2025 | 31.50 | 31.53 | 31.18 | 31.30 | 31.02 | -0.63% | 185 |
| Dec 12, 2025 | 31.54 | 31.60 | 31.42 | 31.50 | 31.22 | 0.51% | 3,028 |
| Dec 11, 2025 | 31.27 | 31.61 | 31.21 | 31.34 | 31.06 | 0.45% | 256 |
| Dec 10, 2025 | 31.35 | 31.35 | 31.20 | 31.20 | 30.92 | -0.35% | 2,682 |
| Dec 9, 2025 | 31.42 | 31.42 | 31.31 | 31.31 | 31.03 | 0.03% | 487 |
| Dec 8, 2025 | 31.44 | 31.45 | 31.24 | 31.30 | 31.02 | -0.54% | 7,547 |
| Dec 5, 2025 | 31.43 | 31.47 | 31.39 | 31.47 | 31.19 | 0.13% | 24,851 |
| Dec 4, 2025 | 31.65 | 31.65 | 31.35 | 31.43 | 31.15 | -0.22% | 6,933 |
| Dec 3, 2025 | 31.66 | 31.66 | 31.42 | 31.50 | 31.22 | - | 1,317 |