BetaShares Global Sustainability Leaders ETF (ASX:ETHI)
Australia
· Delayed Price · Currency is AUD 15.33
-0.04 (-0.23%)
Apr 29, 2026, 2:14 PM AEST
ASX:ETHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.34 | 15.34 | 15.25 | 15.30 | - | -0.39% | 26,187 |
| Apr 28, 2026 | 15.47 | 15.47 | 15.36 | 15.36 | 15.36 | -0.19% | 56,403 |
| Apr 27, 2026 | 15.40 | 15.47 | 15.39 | 15.39 | 15.39 | -0.32% | 81,746 |
| Apr 24, 2026 | 15.45 | 15.48 | 15.42 | 15.44 | 15.44 | 0.06% | 62,235 |
| Apr 23, 2026 | 15.50 | 15.50 | 15.40 | 15.43 | 15.43 | -0.45% | 76,733 |
| Apr 22, 2026 | 15.53 | 15.54 | 15.50 | 15.50 | 15.50 | -0.26% | 382,166 |
| Apr 21, 2026 | 15.50 | 15.55 | 15.50 | 15.54 | 15.54 | 0.84% | 68,446 |
| Apr 20, 2026 | 15.49 | 15.49 | 15.41 | 15.41 | 15.41 | 0.92% | 65,645 |
| Apr 17, 2026 | 15.27 | 15.37 | 15.25 | 15.27 | 15.27 | 0.13% | 131,038 |
| Apr 16, 2026 | 15.25 | 15.32 | 15.24 | 15.25 | 15.25 | 0.33% | 63,230 |
| Apr 15, 2026 | 15.23 | 15.28 | 15.19 | 15.20 | 15.20 | 0.26% | 82,148 |
| Apr 14, 2026 | 15.14 | 15.19 | 15.14 | 15.16 | 15.16 | 1.68% | 345,605 |
| Apr 13, 2026 | 14.92 | 14.95 | 14.90 | 14.91 | 14.91 | -0.47% | 79,809 |
| Apr 10, 2026 | 15.00 | 15.03 | 14.98 | 14.98 | 14.98 | -0.40% | 43,483 |
| Apr 9, 2026 | 15.08 | 15.11 | 15.00 | 15.04 | 15.04 | -0.27% | 141,106 |
| Apr 8, 2026 | 15.00 | 15.10 | 14.95 | 15.08 | 15.08 | 1.69% | 94,972 |
| Apr 7, 2026 | 14.80 | 14.91 | 14.79 | 14.83 | 14.83 | 1.09% | 94,202 |
| Apr 2, 2026 | 14.81 | 14.85 | 14.67 | 14.67 | 14.67 | -0.88% | 151,223 |
| Apr 1, 2026 | 14.71 | 14.84 | 14.71 | 14.80 | 14.80 | 1.23% | 1,642,590 |
| Mar 31, 2026 | 14.43 | 14.65 | 14.43 | 14.62 | 14.62 | 1.25% | 109,040 |
| Mar 30, 2026 | 14.41 | 14.60 | 14.32 | 14.44 | 14.44 | -1.97% | 155,877 |
| Mar 27, 2026 | 14.81 | 14.81 | 14.73 | 14.73 | 14.73 | -0.07% | 103,964 |
| Mar 26, 2026 | 14.78 | 14.81 | 14.72 | 14.74 | 14.74 | -0.41% | 55,012 |
| Mar 25, 2026 | 14.66 | 14.81 | 14.66 | 14.80 | 14.80 | 1.37% | 238,410 |
| Mar 24, 2026 | 14.60 | 14.69 | 14.59 | 14.60 | 14.60 | 1.32% | 717,049 |
| Mar 23, 2026 | 14.39 | 14.43 | 14.33 | 14.41 | 14.41 | -0.48% | 103,204 |
| Mar 20, 2026 | 14.54 | 14.54 | 14.48 | 14.48 | 14.48 | -0.62% | 52,039 |
| Mar 19, 2026 | 14.65 | 14.65 | 14.55 | 14.57 | 14.57 | -1.22% | 426,873 |
| Mar 18, 2026 | 14.70 | 14.80 | 14.69 | 14.75 | 14.75 | 0.14% | 484,364 |
| Mar 17, 2026 | 14.76 | 14.76 | 14.68 | 14.73 | 14.73 | -0.34% | 75,686 |
| Mar 16, 2026 | 14.74 | 14.81 | 14.73 | 14.78 | 14.78 | 0.27% | 59,841 |
| Mar 13, 2026 | 14.70 | 14.76 | 14.68 | 14.74 | 14.74 | 0.61% | 104,228 |
| Mar 12, 2026 | 14.72 | 14.73 | 14.62 | 14.65 | 14.65 | -1.15% | 194,371 |
| Mar 11, 2026 | 14.93 | 14.98 | 14.82 | 14.82 | 14.82 | -1.46% | 113,703 |
| Mar 10, 2026 | 14.98 | 15.09 | 14.98 | 15.04 | 15.04 | 2.24% | 1,449,898 |
| Mar 9, 2026 | 15.00 | 15.00 | 14.71 | 14.71 | 14.71 | -3.79% | 239,868 |
| Mar 6, 2026 | 15.26 | 15.33 | 15.22 | 15.29 | 15.29 | 0.86% | 44,786 |
| Mar 5, 2026 | 15.24 | 15.27 | 15.16 | 15.16 | 15.16 | 0.40% | 163,356 |
| Mar 4, 2026 | 15.05 | 15.16 | 15.04 | 15.10 | 15.10 | 0.67% | 217,079 |
| Mar 3, 2026 | 15.14 | 15.17 | 15.00 | 15.00 | 15.00 | -0.40% | 475,849 |
| Mar 2, 2026 | 15.11 | 15.20 | 15.06 | 15.06 | 15.06 | -0.99% | 977,522 |
| Feb 27, 2026 | 15.30 | 15.30 | 15.21 | 15.21 | 15.21 | -0.13% | 157,022 |
| Feb 26, 2026 | 15.39 | 15.39 | 15.23 | 15.23 | 15.23 | 0.46% | 369,408 |
| Feb 25, 2026 | 15.29 | 15.30 | 15.16 | 15.16 | 15.16 | -0.33% | 290,572 |
| Feb 24, 2026 | 15.21 | 15.24 | 15.19 | 15.21 | 15.21 | -0.59% | 164,284 |
| Feb 23, 2026 | 15.40 | 15.40 | 15.28 | 15.30 | 15.30 | -0.65% | 212,586 |
| Feb 20, 2026 | 15.38 | 15.45 | 15.35 | 15.40 | 15.40 | -0.45% | 455,096 |
| Feb 19, 2026 | 15.48 | 15.54 | 15.45 | 15.47 | 15.47 | 0.59% | 109,555 |
| Feb 18, 2026 | 15.27 | 15.39 | 15.27 | 15.38 | 15.38 | 1.05% | 489,301 |
| Feb 17, 2026 | 15.30 | 15.33 | 15.22 | 15.22 | 15.22 | -0.26% | 122,928 |
| Feb 16, 2026 | 15.27 | 15.39 | 15.26 | 15.26 | 15.26 | -0.07% | 91,983 |
| Feb 13, 2026 | 15.29 | 15.31 | 15.26 | 15.27 | 15.27 | -1.10% | 160,434 |
| Feb 12, 2026 | 15.42 | 15.45 | 15.36 | 15.44 | 15.44 | -0.06% | 106,867 |
| Feb 11, 2026 | 15.53 | 15.53 | 15.44 | 15.45 | 15.45 | -0.19% | 240,368 |
| Feb 10, 2026 | 15.47 | 15.48 | 15.42 | 15.48 | 15.48 | -0.39% | 191,576 |
| Feb 9, 2026 | 15.57 | 15.64 | 15.51 | 15.54 | 15.54 | 1.70% | 497,499 |
| Feb 6, 2026 | 15.38 | 15.40 | 15.28 | 15.28 | 15.28 | -1.10% | 146,985 |
| Feb 5, 2026 | 15.36 | 15.50 | 15.36 | 15.45 | 15.45 | 0.72% | 284,128 |
| Feb 4, 2026 | 15.36 | 15.37 | 15.31 | 15.34 | 15.34 | -2.17% | 100,951 |
| Feb 3, 2026 | 15.70 | 15.82 | 15.64 | 15.68 | 15.68 | 0.58% | 110,783 |
| Feb 2, 2026 | 15.60 | 15.68 | 15.54 | 15.59 | 15.59 | - | 2,122,719 |
| Jan 30, 2026 | 15.56 | 15.63 | 15.53 | 15.59 | 15.59 | 0.45% | 912,659 |
| Jan 29, 2026 | 15.75 | 15.75 | 15.52 | 15.52 | 15.52 | -1.83% | 91,198 |
| Jan 28, 2026 | 15.88 | 15.88 | 15.75 | 15.81 | 15.81 | -1.25% | 203,957 |
| Jan 27, 2026 | 16.00 | 16.01 | 15.92 | 16.01 | 16.01 | -0.31% | 659,203 |
| Jan 23, 2026 | 16.00 | 16.09 | 16.00 | 16.06 | 16.06 | -0.06% | 108,076 |
| Jan 22, 2026 | 16.20 | 16.20 | 16.06 | 16.07 | 16.07 | -0.25% | 66,543 |
| Jan 21, 2026 | 16.10 | 16.12 | 16.05 | 16.11 | 16.11 | -0.62% | 82,875 |
| Jan 20, 2026 | 16.35 | 16.36 | 16.21 | 16.21 | 16.21 | -0.98% | 163,446 |
| Jan 19, 2026 | 16.49 | 16.50 | 16.37 | 16.37 | 16.37 | -0.91% | 338,351 |
| Jan 16, 2026 | 16.52 | 16.54 | 16.50 | 16.52 | 16.52 | 0.18% | 69,345 |
| Jan 15, 2026 | 16.46 | 16.52 | 16.44 | 16.49 | 16.49 | -0.06% | 113,259 |
| Jan 14, 2026 | 16.57 | 16.58 | 16.50 | 16.50 | 16.50 | -0.42% | 49,192 |
| Jan 13, 2026 | 16.59 | 16.60 | 16.56 | 16.57 | 16.57 | - | 111,533 |
| Jan 12, 2026 | 16.64 | 16.66 | 16.56 | 16.57 | 16.57 | 0.24% | 109,373 |
| Jan 9, 2026 | 16.55 | 16.55 | 16.50 | 16.53 | 16.53 | 0.06% | 39,317 |
| Jan 8, 2026 | 16.54 | 16.55 | 16.51 | 16.52 | 16.52 | 0.30% | 64,338 |
| Jan 7, 2026 | 16.56 | 16.57 | 16.47 | 16.47 | 16.47 | 0.06% | 157,583 |
| Jan 6, 2026 | 16.45 | 16.51 | 16.45 | 16.46 | 16.46 | -0.06% | 55,361 |
| Jan 5, 2026 | 16.43 | 16.49 | 16.41 | 16.47 | 16.47 | 0.24% | 429,887 |
| Jan 2, 2026 | 16.46 | 16.50 | 16.40 | 16.43 | 16.43 | -0.48% | 844,434 |
| Dec 31, 2025 | 16.52 | 16.55 | 16.47 | 16.51 | 16.47 | 0.06% | 41,666 |
| Dec 30, 2025 | 16.59 | 16.59 | 16.50 | 16.50 | 16.46 | -0.24% | 30,331 |
| Dec 29, 2025 | 16.55 | 16.59 | 16.53 | 16.54 | 16.50 | 0.43% | 83,324 |
| Dec 24, 2025 | 16.59 | 16.59 | 16.47 | 16.47 | 16.43 | -0.30% | 123,702 |
| Dec 23, 2025 | 16.60 | 16.60 | 16.52 | 16.52 | 16.48 | -0.18% | 97,089 |
| Dec 22, 2025 | 16.60 | 16.64 | 16.55 | 16.55 | 16.51 | 0.30% | 104,007 |
| Dec 19, 2025 | 16.43 | 16.50 | 16.41 | 16.50 | 16.46 | 0.55% | 122,484 |
| Dec 18, 2025 | 16.47 | 16.47 | 16.40 | 16.41 | 16.37 | -0.55% | 110,639 |
| Dec 17, 2025 | 16.44 | 16.52 | 16.44 | 16.50 | 16.46 | 0.36% | 74,574 |
| Dec 16, 2025 | 16.53 | 16.53 | 16.43 | 16.44 | 16.40 | -1.02% | 161,277 |
| Dec 15, 2025 | 16.60 | 16.62 | 16.51 | 16.61 | 16.57 | -0.42% | 67,230 |
| Dec 12, 2025 | 16.76 | 16.78 | 16.68 | 16.68 | 16.64 | 0.91% | 322,730 |
| Dec 11, 2025 | 16.52 | 16.60 | 16.49 | 16.53 | 16.49 | 0.49% | 197,717 |
| Dec 10, 2025 | 16.45 | 16.50 | 16.45 | 16.45 | 16.41 | -0.06% | 530,670 |
| Dec 9, 2025 | 16.59 | 16.59 | 16.46 | 16.46 | 16.42 | -0.24% | 52,796 |
| Dec 8, 2025 | 16.50 | 16.53 | 16.49 | 16.50 | 16.46 | - | 111,810 |
| Dec 5, 2025 | 16.54 | 16.54 | 16.50 | 16.50 | 16.46 | -0.12% | 51,878 |
| Dec 4, 2025 | 16.54 | 16.58 | 16.52 | 16.52 | 16.48 | -0.12% | 1,139,144 |
| Dec 3, 2025 | 16.50 | 16.57 | 16.50 | 16.54 | 16.50 | 0.30% | 121,224 |