BetaShares Global Sustainability Leaders ETF (ASX:ETHI)
Australia
· Delayed Price · Currency is AUD 16.50
-0.02 (-0.12%)
At close: Dec 5, 2025
ASX:ETHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.54 | 16.54 | 16.50 | 16.50 | 16.50 | -0.12% | 51,878 |
| Dec 4, 2025 | 16.54 | 16.58 | 16.52 | 16.52 | 16.52 | -0.12% | 1,139,144 |
| Dec 3, 2025 | 16.50 | 16.57 | 16.50 | 16.54 | 16.54 | 0.30% | 121,224 |
| Dec 2, 2025 | 16.56 | 16.59 | 16.49 | 16.49 | 16.49 | -0.24% | 203,639 |
| Dec 1, 2025 | 16.60 | 16.67 | 16.52 | 16.53 | 16.53 | -0.36% | 140,964 |
| Nov 28, 2025 | 16.63 | 16.65 | 16.59 | 16.59 | 16.59 | -0.30% | 123,027 |
| Nov 27, 2025 | 16.66 | 16.69 | 16.61 | 16.64 | 16.64 | 0.18% | 70,420 |
| Nov 26, 2025 | 16.53 | 16.68 | 16.53 | 16.61 | 16.61 | 0.97% | 178,398 |
| Nov 25, 2025 | 16.44 | 16.49 | 16.43 | 16.45 | 16.45 | 0.80% | 89,650 |
| Nov 24, 2025 | 16.21 | 16.38 | 16.21 | 16.32 | 16.32 | 0.80% | 172,851 |
| Nov 21, 2025 | 16.16 | 16.21 | 16.08 | 16.19 | 16.19 | -1.46% | 159,936 |
| Nov 20, 2025 | 16.34 | 16.45 | 16.34 | 16.43 | 16.43 | 1.67% | 122,665 |
| Nov 19, 2025 | 16.10 | 16.22 | 16.09 | 16.16 | 16.16 | -0.80% | 515,822 |
| Nov 18, 2025 | 16.37 | 16.38 | 16.26 | 16.29 | 16.29 | -1.27% | 134,172 |
| Nov 17, 2025 | 16.50 | 16.53 | 16.42 | 16.50 | 16.50 | - | 107,879 |
| Nov 14, 2025 | 16.53 | 16.56 | 16.49 | 16.50 | 16.50 | -1.32% | 142,942 |
| Nov 13, 2025 | 16.73 | 16.74 | 16.65 | 16.72 | 16.72 | - | 104,495 |
| Nov 12, 2025 | 16.69 | 16.74 | 16.68 | 16.72 | 16.72 | 0.48% | 182,363 |
| Nov 11, 2025 | 16.59 | 16.65 | 16.59 | 16.64 | 16.64 | 0.42% | 103,681 |
| Nov 10, 2025 | 16.63 | 16.66 | 16.55 | 16.57 | 16.57 | - | 166,834 |
| Nov 7, 2025 | 16.58 | 16.63 | 16.56 | 16.57 | 16.57 | -0.42% | 125,420 |
| Nov 6, 2025 | 16.67 | 16.70 | 16.62 | 16.64 | 16.64 | 0.36% | 152,351 |
| Nov 5, 2025 | 16.67 | 16.68 | 16.58 | 16.58 | 16.58 | -0.48% | 178,070 |
| Nov 4, 2025 | 16.72 | 16.76 | 16.66 | 16.66 | 16.66 | -0.54% | 353,440 |
| Nov 3, 2025 | 16.83 | 16.84 | 16.75 | 16.75 | 16.75 | -0.30% | 452,419 |
| Oct 31, 2025 | 16.84 | 16.85 | 16.80 | 16.80 | 16.80 | - | 120,559 |
| Oct 30, 2025 | 16.85 | 16.91 | 16.80 | 16.80 | 16.80 | -0.41% | 67,551 |
| Oct 29, 2025 | 16.92 | 16.93 | 16.84 | 16.87 | 16.87 | -0.12% | 94,035 |
| Oct 28, 2025 | 16.95 | 16.96 | 16.89 | 16.89 | 16.89 | -0.35% | 97,573 |
| Oct 27, 2025 | 16.96 | 16.98 | 16.93 | 16.95 | 16.95 | 0.71% | 92,628 |
| Oct 24, 2025 | 16.82 | 16.85 | 16.78 | 16.83 | 16.83 | 0.24% | 98,002 |
| Oct 23, 2025 | 16.80 | 16.82 | 16.74 | 16.79 | 16.79 | -0.47% | 73,503 |
| Oct 22, 2025 | 16.86 | 16.90 | 16.86 | 16.87 | 16.87 | 0.54% | 63,437 |
| Oct 21, 2025 | 16.77 | 16.81 | 16.77 | 16.78 | 16.78 | 0.36% | 501,977 |
| Oct 20, 2025 | 16.66 | 16.72 | 16.63 | 16.72 | 16.72 | 1.03% | 81,890 |
| Oct 17, 2025 | 16.58 | 16.61 | 16.55 | 16.55 | 16.55 | -0.78% | 109,279 |
| Oct 16, 2025 | 16.66 | 16.71 | 16.63 | 16.68 | 16.68 | 0.48% | 84,204 |
| Oct 15, 2025 | 16.60 | 16.65 | 16.59 | 16.60 | 16.60 | -0.06% | 98,574 |
| Oct 14, 2025 | 16.55 | 16.63 | 16.52 | 16.61 | 16.61 | 0.79% | 245,177 |
| Oct 13, 2025 | 16.45 | 16.55 | 16.45 | 16.48 | 16.48 | -0.60% | 121,307 |
| Oct 10, 2025 | 16.62 | 16.66 | 16.58 | 16.58 | 16.58 | - | 54,675 |
| Oct 9, 2025 | 16.68 | 16.68 | 16.56 | 16.58 | 16.58 | -0.12% | 239,186 |
| Oct 8, 2025 | 16.59 | 16.64 | 16.55 | 16.60 | 16.60 | 0.24% | 424,952 |
| Oct 7, 2025 | 16.57 | 16.59 | 16.53 | 16.56 | 16.56 | -0.36% | 86,067 |
| Oct 6, 2025 | 16.65 | 16.72 | 16.61 | 16.62 | 16.62 | 0.30% | 98,950 |
| Oct 3, 2025 | 16.51 | 16.61 | 16.51 | 16.57 | 16.57 | 0.49% | 103,891 |
| Oct 2, 2025 | 16.42 | 16.49 | 16.42 | 16.49 | 16.49 | 1.35% | 84,796 |
| Oct 1, 2025 | 16.31 | 16.32 | 16.27 | 16.27 | 16.27 | -0.25% | 953,051 |
| Sep 30, 2025 | 16.39 | 16.42 | 16.30 | 16.31 | 16.31 | -0.49% | 149,486 |
| Sep 29, 2025 | 16.42 | 16.46 | 16.39 | 16.39 | 16.39 | 0.12% | 82,814 |
| Sep 26, 2025 | 16.40 | 16.40 | 16.33 | 16.37 | 16.37 | 0.37% | 69,626 |
| Sep 25, 2025 | 16.30 | 16.36 | 16.30 | 16.31 | 16.31 | -0.06% | 65,480 |
| Sep 24, 2025 | 16.40 | 16.42 | 16.31 | 16.32 | 16.32 | -1.39% | 104,507 |
| Sep 23, 2025 | 16.45 | 16.55 | 16.45 | 16.55 | 16.55 | 0.85% | 101,908 |
| Sep 22, 2025 | 16.38 | 16.42 | 16.38 | 16.41 | 16.41 | 0.06% | 86,004 |
| Sep 19, 2025 | 16.35 | 16.41 | 16.34 | 16.40 | 16.40 | 0.74% | 80,562 |
| Sep 18, 2025 | 16.21 | 16.31 | 16.19 | 16.28 | 16.28 | 1.06% | 196,330 |
| Sep 17, 2025 | 16.10 | 16.13 | 16.09 | 16.11 | 16.11 | -0.43% | 393,504 |
| Sep 16, 2025 | 16.17 | 16.24 | 16.16 | 16.18 | 16.18 | 0.06% | 138,787 |
| Sep 15, 2025 | 16.22 | 16.22 | 16.15 | 16.17 | 16.17 | -0.49% | 83,926 |
| Sep 12, 2025 | 16.26 | 16.26 | 16.21 | 16.25 | 16.25 | 0.06% | 97,024 |
| Sep 11, 2025 | 16.24 | 16.25 | 16.19 | 16.24 | 16.24 | 0.43% | 71,831 |
| Sep 10, 2025 | 16.27 | 16.27 | 16.17 | 16.17 | 16.17 | -0.19% | 94,305 |
| Sep 9, 2025 | 16.24 | 16.29 | 16.20 | 16.20 | 16.20 | -0.25% | 87,499 |
| Sep 8, 2025 | 16.29 | 16.32 | 16.24 | 16.24 | 16.24 | -0.18% | 172,738 |
| Sep 5, 2025 | 16.27 | 16.32 | 16.27 | 16.27 | 16.27 | 0.74% | 712,902 |
| Sep 4, 2025 | 16.04 | 16.15 | 15.99 | 16.15 | 16.15 | 0.81% | 121,569 |
| Sep 3, 2025 | 16.10 | 16.12 | 16.01 | 16.02 | 16.02 | -0.56% | 100,858 |
| Sep 2, 2025 | 16.11 | 16.16 | 16.09 | 16.11 | 16.11 | -0.19% | 397,544 |
| Sep 1, 2025 | 16.18 | 16.19 | 16.12 | 16.14 | 16.14 | -0.31% | 428,442 |
| Aug 29, 2025 | 16.22 | 16.26 | 16.19 | 16.19 | 16.19 | -0.06% | 129,154 |
| Aug 28, 2025 | 16.20 | 16.23 | 16.15 | 16.20 | 16.20 | -0.18% | 98,765 |
| Aug 27, 2025 | 16.28 | 16.28 | 16.20 | 16.23 | 16.23 | 0.12% | 110,642 |
| Aug 26, 2025 | 16.28 | 16.29 | 16.15 | 16.21 | 16.21 | -0.61% | 114,205 |
| Aug 25, 2025 | 16.32 | 16.36 | 16.30 | 16.31 | 16.31 | 0.62% | 105,599 |
| Aug 22, 2025 | 16.29 | 16.29 | 16.21 | 16.21 | 16.21 | -0.61% | 64,432 |
| Aug 21, 2025 | 16.27 | 16.34 | 16.27 | 16.31 | 16.31 | 0.31% | 124,713 |
| Aug 20, 2025 | 16.25 | 16.31 | 16.24 | 16.26 | 16.26 | 0.25% | 105,950 |
| Aug 19, 2025 | 16.18 | 16.23 | 16.18 | 16.22 | 16.22 | 0.62% | 1,177,826 |
| Aug 18, 2025 | 16.16 | 16.17 | 16.12 | 16.12 | 16.12 | -0.31% | 147,529 |
| Aug 15, 2025 | 16.12 | 16.20 | 16.12 | 16.17 | 16.17 | 1.00% | 116,040 |
| Aug 14, 2025 | 16.02 | 16.10 | 16.00 | 16.01 | 16.01 | 0.31% | 150,033 |
| Aug 13, 2025 | 15.93 | 15.99 | 15.93 | 15.96 | 15.96 | 0.88% | 109,011 |
| Aug 12, 2025 | 15.81 | 15.87 | 15.78 | 15.82 | 15.82 | -0.13% | 165,137 |
| Aug 11, 2025 | 15.83 | 15.90 | 15.83 | 15.84 | 15.84 | 0.57% | 156,744 |
| Aug 8, 2025 | 15.80 | 15.83 | 15.75 | 15.75 | 15.75 | -0.13% | 1,463,639 |
| Aug 7, 2025 | 15.80 | 15.84 | 15.77 | 15.77 | 15.77 | 0.25% | 1,435,280 |
| Aug 6, 2025 | 15.73 | 15.77 | 15.69 | 15.73 | 15.73 | -0.38% | 321,003 |
| Aug 5, 2025 | 15.75 | 15.85 | 15.75 | 15.79 | 15.79 | 1.54% | 1,225,023 |
| Aug 4, 2025 | 15.55 | 15.57 | 15.52 | 15.55 | 15.55 | -1.77% | 1,406,947 |
| Aug 1, 2025 | 15.87 | 15.88 | 15.80 | 15.83 | 15.83 | -0.50% | 518,146 |
| Jul 31, 2025 | 16.00 | 16.08 | 15.91 | 15.91 | 15.91 | 0.25% | 473,443 |
| Jul 30, 2025 | 15.90 | 15.90 | 15.85 | 15.87 | 15.87 | -0.50% | 192,460 |
| Jul 29, 2025 | 15.99 | 15.99 | 15.94 | 15.95 | 15.95 | -0.31% | 103,066 |
| Jul 28, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.20% | 134,600 |
| Jul 25, 2025 | 15.83 | 15.88 | 15.79 | 15.81 | 15.81 | - | 167,131 |
| Jul 24, 2025 | 15.81 | 15.84 | 15.75 | 15.81 | 15.81 | 0.38% | 188,645 |
| Jul 23, 2025 | 15.72 | 15.75 | 15.67 | 15.75 | 15.75 | 0.57% | 138,371 |
| Jul 22, 2025 | 15.74 | 15.74 | 15.66 | 15.66 | 15.66 | - | 143,685 |
| Jul 21, 2025 | 15.75 | 15.75 | 15.66 | 15.66 | 15.66 | -0.70% | 2,063,540 |