Skip to main content
BetaShares Australian Ex-20 Portfolio Diversifier ETF (ASX:EX20)
Australia flag Australia · Delayed Price · Currency is AUD
22.83
-0.27 (-1.17%)
At close: Mar 6, 2026

ASX:EX20 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.8522.9022.8122.86--1.04%90,181
Mar 5, 202623.0323.1722.9923.1023.100.65%73,196
Mar 4, 202623.0323.0322.9122.9522.95-1.76%52,748
Mar 3, 202623.7523.7523.3123.3623.36-1.85%224,752
Mar 2, 202623.5723.8823.5723.8023.800.42%23,056
Feb 27, 202623.6423.7423.6223.7023.700.77%55,162
Feb 26, 202623.5823.5823.4623.5223.520.77%16,201
Feb 25, 202623.1523.3523.1423.3423.341.00%189,297
Feb 24, 202623.1523.2222.9923.1123.11-0.09%44,928
Feb 23, 202623.3023.3023.0623.1323.13-0.30%26,606
Feb 20, 202622.8523.2822.8523.2023.20-0.39%202,955
Feb 19, 202623.3923.3923.2623.2923.290.65%24,201
Feb 18, 202623.0123.1423.0123.1423.140.92%31,071
Feb 17, 202623.0523.0522.9122.9322.93-0.52%17,093
Feb 16, 202623.0023.0722.9723.0523.050.92%18,338
Feb 13, 202622.9022.9022.7622.8422.84-2.14%36,823
Feb 12, 202623.6923.6923.3323.3423.34-1.85%41,574
Feb 11, 202623.4523.7823.4423.7823.781.23%40,242
Feb 10, 202623.4923.5323.4523.4923.490.56%15,900
Feb 9, 202623.1123.3823.1123.3623.362.59%70,363
Feb 6, 202623.1523.1522.7622.7722.77-2.98%52,231
Feb 5, 202623.6123.6423.4123.4723.47-0.93%27,686
Feb 4, 202623.7823.7823.6523.6923.69-0.71%112,569
Feb 3, 202623.8723.9623.7923.8623.860.93%28,884
Feb 2, 202623.9523.9523.5323.6423.64-1.75%29,779
Jan 30, 202624.3724.4624.0024.0624.06-1.31%30,566
Jan 29, 202624.5024.5324.2624.3824.38-0.57%46,734
Jan 28, 202624.6524.6924.4524.5224.52-0.41%23,985
Jan 27, 202624.5324.6624.5324.6224.620.45%11,216
Jan 23, 202624.5124.6124.5124.5124.510.57%33,014
Jan 22, 202624.3724.4324.3324.3724.370.04%13,449
Jan 21, 202624.3224.3624.2624.3624.360.16%15,547
Jan 20, 202624.3024.3224.1724.3224.32-38,083
Jan 19, 202624.3124.3624.2724.3224.32-73,562
Jan 16, 202624.2624.3424.2524.3224.320.54%35,345
Jan 15, 202624.2724.3124.1824.1924.19-0.17%35,410
Jan 14, 202624.2724.2724.1724.2324.230.04%26,982
Jan 13, 202624.1224.2924.1224.2224.220.54%35,947
Jan 12, 202624.0524.1724.0424.0924.091.01%48,496
Jan 9, 202623.9224.0523.8523.8523.85-0.13%23,366
Jan 8, 202623.8523.8923.8023.8823.880.04%16,648
Jan 7, 202623.7523.9023.7523.8723.871.02%25,281
Jan 6, 202623.8123.8123.6323.6323.630.08%26,683
Jan 5, 202623.5223.6223.5223.6123.610.08%12,379
Jan 2, 202623.5123.6023.4823.5923.59-0.97%15,725
Dec 31, 202523.8423.8623.8023.8223.55-0.08%15,239
Dec 30, 202523.8823.9023.8123.8423.57-0.33%14,029
Dec 29, 202524.2524.2523.8923.9223.65-0.29%6,747
Dec 24, 202523.9624.0223.9623.9923.72-0.50%33,676
Dec 23, 202523.9624.1123.9524.1123.830.67%46,373
Dec 22, 202523.8523.9623.7223.9523.681.40%30,654
Dec 19, 202523.6323.6623.5523.6223.350.64%173,782
Dec 18, 202523.4723.4923.3723.4723.20-0.25%30,487
Dec 17, 202523.4723.5823.3823.5323.260.30%29,245
Dec 16, 202523.5523.5823.4123.4623.19-0.47%49,590
Dec 15, 202523.6023.6723.5123.5723.30-0.59%26,268
Dec 12, 202523.8023.8023.6923.7123.440.98%38,210
Dec 11, 202523.6323.6923.4323.4823.21-25,286
Dec 10, 202523.5323.5423.4423.4823.21-22,551
Dec 9, 202523.5523.5923.4823.4823.21-0.63%55,404
Dec 8, 202523.6123.6523.5723.6323.36-0.25%17,860
Dec 5, 202523.6823.7323.6423.6923.421.24%26,647
Dec 4, 202523.7423.7423.4023.4023.13-1.52%530,815
Dec 3, 202523.8023.8523.6923.7623.491.06%131,206
Dec 2, 202523.8623.8623.5123.5123.24-183,697
Dec 1, 202524.0324.0623.5123.5123.24-2.04%29,853
Nov 28, 202523.9824.1123.9724.0023.730.13%29,045
Nov 27, 202524.0024.0323.9223.9723.700.29%70,389
Nov 26, 202523.8523.9823.7923.9023.631.23%22,257
Nov 25, 202523.7123.7123.3123.6123.34-1.58%47,393
Nov 24, 202523.5023.9923.3923.9923.724.30%65,801
Nov 21, 202523.0823.2523.0023.0022.74-2.50%71,098
Nov 20, 202523.3023.6823.2623.5923.321.24%89,285
Nov 19, 202523.3024.4923.2923.3023.03-0.04%129,044
Nov 18, 202523.7223.7223.2523.3123.04-1.19%34,474
Nov 17, 202523.7623.7923.5523.5923.32-0.34%25,150
Nov 14, 202523.6823.7323.6023.6723.40-1.46%257,109
Nov 13, 202524.2324.2323.9324.0223.75-0.54%40,922
Nov 12, 202524.1924.2424.1524.1523.87-0.04%41,500
Nov 11, 202524.0024.2024.0024.1623.880.96%29,613
Nov 10, 202523.7423.9423.7323.9323.661.36%89,433
Nov 7, 202523.8523.8523.6023.6123.34-0.38%17,737
Nov 6, 202523.8523.8523.6923.7023.430.30%21,576
Nov 5, 202523.8023.8023.4223.6323.36-0.71%39,176
Nov 4, 202524.0724.0723.7423.8023.53-0.92%63,872
Nov 3, 202524.2824.2823.9624.0223.75-0.78%59,274
Oct 31, 202524.2824.3924.2124.2123.930.33%21,168
Oct 30, 202524.1624.1924.0824.1323.85-0.49%17,645
Oct 29, 202524.4024.4824.2524.2523.97-0.78%74,173
Oct 28, 202524.6024.6024.3624.4424.16-0.81%30,164
Oct 27, 202524.6024.6924.5924.6424.360.28%24,940
Oct 24, 202524.5724.6324.5524.5724.290.04%15,669
Oct 23, 202524.4024.5624.3424.5624.280.66%20,121
Oct 22, 202524.6324.6324.2624.4024.12-1.21%24,737
Oct 21, 202524.8424.8624.7024.7024.421.15%65,752
Oct 20, 202524.6524.6524.4224.4224.14-1.09%22,286
Oct 17, 202524.9224.9224.6524.6924.41-0.76%27,325
Oct 16, 202524.8224.9724.7324.8824.600.57%50,414
Oct 15, 202524.7224.7524.6824.7424.460.73%64,477
Oct 14, 202524.4724.6224.4424.5624.280.37%27,073