Skip to main content
BetaShares Global Sustainability Leaders ETF (ASX:ETHI)
Australia flag Australia · Delayed Price · Currency is AUD
14.71
-0.58 (-3.79%)
Mar 9, 2026, 4:10 PM AEST

ASX:ETHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0015.0014.7114.7114.71-3.79%239,868
Mar 6, 202615.2615.3315.2215.2915.290.86%44,786
Mar 5, 202615.2415.2715.1615.1615.160.40%163,356
Mar 4, 202615.0515.1615.0415.1015.100.67%217,079
Mar 3, 202615.1415.1715.0015.0015.00-0.40%475,849
Mar 2, 202615.1115.2015.0615.0615.06-0.99%977,522
Feb 27, 202615.3015.3015.2115.2115.21-0.13%157,022
Feb 26, 202615.3915.3915.2315.2315.230.46%369,408
Feb 25, 202615.2915.3015.1615.1615.16-0.33%290,572
Feb 24, 202615.2115.2415.1915.2115.21-0.59%164,284
Feb 23, 202615.4015.4015.2815.3015.30-0.65%212,586
Feb 20, 202615.3815.4515.3515.4015.40-0.45%455,096
Feb 19, 202615.4815.5415.4515.4715.470.59%109,555
Feb 18, 202615.2715.3915.2715.3815.381.05%489,301
Feb 17, 202615.3015.3315.2215.2215.22-0.26%122,928
Feb 16, 202615.2715.3915.2615.2615.26-0.07%91,983
Feb 13, 202615.2915.3115.2615.2715.27-1.10%160,434
Feb 12, 202615.4215.4515.3615.4415.44-0.06%106,867
Feb 11, 202615.5315.5315.4415.4515.45-0.19%240,368
Feb 10, 202615.4715.4815.4215.4815.48-0.39%191,576
Feb 9, 202615.5715.6415.5115.5415.541.70%497,499
Feb 6, 202615.3815.4015.2815.2815.28-1.10%146,985
Feb 5, 202615.3615.5015.3615.4515.450.72%284,128
Feb 4, 202615.3615.3715.3115.3415.34-2.17%100,951
Feb 3, 202615.7015.8215.6415.6815.680.58%110,783
Feb 2, 202615.6015.6815.5415.5915.59-2,122,719
Jan 30, 202615.5615.6315.5315.5915.590.45%912,659
Jan 29, 202615.7515.7515.5215.5215.52-1.83%91,198
Jan 28, 202615.8815.8815.7515.8115.81-1.25%203,957
Jan 27, 202616.0016.0115.9216.0116.01-0.31%659,203
Jan 23, 202616.0016.0916.0016.0616.06-0.06%108,076
Jan 22, 202616.2016.2016.0616.0716.07-0.25%66,543
Jan 21, 202616.1016.1216.0516.1116.11-0.62%82,875
Jan 20, 202616.3516.3616.2116.2116.21-0.98%163,446
Jan 19, 202616.4916.5016.3716.3716.37-0.91%338,351
Jan 16, 202616.5216.5416.5016.5216.520.18%69,345
Jan 15, 202616.4616.5216.4416.4916.49-0.06%113,259
Jan 14, 202616.5716.5816.5016.5016.50-0.42%49,192
Jan 13, 202616.5916.6016.5616.5716.57-111,533
Jan 12, 202616.6416.6616.5616.5716.570.24%109,373
Jan 9, 202616.5516.5516.5016.5316.530.06%39,317
Jan 8, 202616.5416.5516.5116.5216.520.30%64,338
Jan 7, 202616.5616.5716.4716.4716.470.06%157,583
Jan 6, 202616.4516.5116.4516.4616.46-0.06%55,361
Jan 5, 202616.4316.4916.4116.4716.470.24%429,887
Jan 2, 202616.4616.5016.4016.4316.43-0.48%844,434
Dec 31, 202516.5216.5516.4716.5116.470.06%41,666
Dec 30, 202516.5916.5916.5016.5016.46-0.24%30,331
Dec 29, 202516.5516.5916.5316.5416.500.43%83,324
Dec 24, 202516.5916.5916.4716.4716.43-0.30%123,702
Dec 23, 202516.6016.6016.5216.5216.48-0.18%97,089
Dec 22, 202516.6016.6416.5516.5516.510.30%104,007
Dec 19, 202516.4316.5016.4116.5016.460.55%122,484
Dec 18, 202516.4716.4716.4016.4116.37-0.55%110,639
Dec 17, 202516.4416.5216.4416.5016.460.36%74,574
Dec 16, 202516.5316.5316.4316.4416.40-1.02%161,277
Dec 15, 202516.6016.6216.5116.6116.57-0.42%67,230
Dec 12, 202516.7616.7816.6816.6816.640.91%322,730
Dec 11, 202516.5216.6016.4916.5316.490.49%197,717
Dec 10, 202516.4516.5016.4516.4516.41-0.06%530,670
Dec 9, 202516.5916.5916.4616.4616.42-0.24%52,796
Dec 8, 202516.5016.5316.4916.5016.46-111,810
Dec 5, 202516.5416.5416.5016.5016.46-0.12%51,878
Dec 4, 202516.5416.5816.5216.5216.48-0.12%1,139,144
Dec 3, 202516.5016.5716.5016.5416.500.30%121,224
Dec 2, 202516.5616.5916.4916.4916.45-0.24%203,639
Dec 1, 202516.6016.6716.5216.5316.49-0.36%140,964
Nov 28, 202516.6316.6516.5916.5916.55-0.30%123,027
Nov 27, 202516.6616.6916.6116.6416.600.18%70,420
Nov 26, 202516.5316.6816.5316.6116.570.97%178,398
Nov 25, 202516.4416.4916.4316.4516.410.80%89,650
Nov 24, 202516.2116.3816.2116.3216.280.80%172,851
Nov 21, 202516.1616.2116.0816.1916.15-1.46%159,936
Nov 20, 202516.3416.4516.3416.4316.391.67%122,665
Nov 19, 202516.1016.2216.0916.1616.12-0.80%515,822
Nov 18, 202516.3716.3816.2616.2916.25-1.27%134,172
Nov 17, 202516.5016.5316.4216.5016.46-107,879
Nov 14, 202516.5316.5616.4916.5016.46-1.32%142,942
Nov 13, 202516.7316.7416.6516.7216.68-104,495
Nov 12, 202516.6916.7416.6816.7216.680.48%182,363
Nov 11, 202516.5916.6516.5916.6416.600.42%103,681
Nov 10, 202516.6316.6616.5516.5716.53-166,834
Nov 7, 202516.5816.6316.5616.5716.53-0.42%125,420
Nov 6, 202516.6716.7016.6216.6416.600.36%152,351
Nov 5, 202516.6716.6816.5816.5816.54-0.48%178,070
Nov 4, 202516.7216.7616.6616.6616.62-0.54%353,440
Nov 3, 202516.8316.8416.7516.7516.71-0.30%452,419
Oct 31, 202516.8416.8516.8016.8016.76-120,559
Oct 30, 202516.8516.9116.8016.8016.76-0.41%67,551
Oct 29, 202516.9216.9316.8416.8716.83-0.12%94,035
Oct 28, 202516.9516.9616.8916.8916.85-0.35%97,573
Oct 27, 202516.9616.9816.9316.9516.910.71%92,628
Oct 24, 202516.8216.8516.7816.8316.790.24%98,002
Oct 23, 202516.8016.8216.7416.7916.75-0.47%73,503
Oct 22, 202516.8616.9016.8616.8716.830.54%63,437
Oct 21, 202516.7716.8116.7716.7816.740.36%501,977
Oct 20, 202516.6616.7216.6316.7216.681.03%81,890
Oct 17, 202516.5816.6116.5516.5516.51-0.78%109,279
Oct 16, 202516.6616.7116.6316.6816.640.48%84,204
Oct 15, 202516.6016.6516.5916.6016.56-0.06%98,574