Skip to main content
BetaShares Australian Ex-20 Portfolio Diversifier ETF (ASX:EX20)
Australia flag Australia · Delayed Price · Currency is AUD
22.04
-0.16 (-0.72%)
Apr 28, 2026, 3:32 PM AEST

ASX:EX20 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0422.1322.0422.0422.04-0.72%22,860
Apr 27, 202622.3722.3822.1522.2022.20-0.49%20,645
Apr 24, 202622.4522.4522.2422.3122.31-0.36%34,449
Apr 23, 202622.5122.5222.3222.3922.39-0.97%28,136
Apr 22, 202622.7422.7422.5322.6122.61-0.79%24,072
Apr 21, 202622.8222.8722.7422.7922.79-0.04%58,283
Apr 20, 202622.9222.9222.7022.8022.800.22%22,010
Apr 17, 202622.8022.8022.6922.7522.750.22%23,279
Apr 16, 202622.6622.7122.6022.7022.700.49%95,744
Apr 15, 202622.6522.6922.5122.5922.590.80%41,498
Apr 14, 202622.5322.5322.3522.4122.411.86%25,969
Apr 13, 202622.2922.2922.0022.0022.00-2.18%26,240
Apr 10, 202622.3122.4922.2822.4922.490.13%36,044
Apr 9, 202622.4022.4622.3622.4622.46-0.62%25,825
Apr 8, 202622.3622.6022.3622.6022.603.67%80,280
Apr 7, 202621.6022.0321.6021.8021.801.16%44,124
Apr 2, 202621.6422.1021.5021.5521.55-1.55%35,142
Apr 1, 202621.8021.9121.7921.8921.892.43%117,258
Mar 31, 202621.2221.5021.0921.3721.370.71%166,947
Mar 30, 202621.2321.2321.0521.2221.22-0.24%73,158
Mar 27, 202621.1521.2821.0921.2721.27-0.42%34,957
Mar 26, 202621.5021.5021.3021.3621.36-0.65%122,273
Mar 25, 202621.2921.5421.2921.5021.503.27%109,804
Mar 24, 202620.6521.0320.6520.8220.820.63%439,419
Mar 23, 202620.6120.7620.4520.6920.69-1.43%68,535
Mar 20, 202621.0621.0920.9620.9920.99-0.43%33,131
Mar 19, 202621.7421.7421.0621.0821.08-3.04%35,679
Mar 18, 202621.6921.7821.6521.7421.740.60%39,554
Mar 17, 202621.6821.6821.5121.6121.61-43,374
Mar 16, 202621.7221.7221.5821.6121.61-1.10%39,932
Mar 13, 202621.8521.9021.7921.8521.85-0.64%22,767
Mar 12, 202622.1522.1521.9421.9921.99-1.61%22,558
Mar 11, 202622.3022.3522.2522.3522.350.81%24,734
Mar 10, 202622.3522.3622.1522.1722.170.96%41,014
Mar 9, 202622.2922.2921.7321.9621.96-3.81%38,639
Mar 6, 202622.8522.9022.8122.8322.83-1.17%111,696
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