BetaShares Global Sustainability Leaders ETF (ASX:HETH)
Australia
· Delayed Price · Currency is AUD 14.79
-0.65 (-4.21%)
Last updated: Mar 9, 2026, 12:51 PM AEST
ASX:HETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.01 | 15.01 | 14.77 | 14.83 | 14.83 | -3.95% | 66,745 |
| Mar 6, 2026 | 15.40 | 15.44 | 15.29 | 15.44 | 15.44 | 0.13% | 4,670 |
| Mar 5, 2026 | 15.50 | 15.50 | 15.36 | 15.42 | 15.42 | 1.72% | 70,740 |
| Mar 4, 2026 | 15.23 | 15.27 | 15.13 | 15.16 | 15.16 | -1.11% | 37,269 |
| Mar 3, 2026 | 15.42 | 15.42 | 15.33 | 15.33 | 15.33 | -0.07% | 48,509 |
| Mar 2, 2026 | 15.48 | 15.48 | 15.27 | 15.34 | 15.34 | -1.03% | 25,464 |
| Feb 27, 2026 | 15.49 | 15.53 | 15.49 | 15.50 | 15.50 | -0.58% | 2,239 |
| Feb 26, 2026 | 15.61 | 15.61 | 15.57 | 15.59 | 15.59 | 0.91% | 12,956 |
| Feb 25, 2026 | 15.46 | 15.46 | 15.43 | 15.45 | 15.45 | 0.46% | 4,107 |
| Feb 24, 2026 | 15.36 | 15.40 | 15.36 | 15.38 | 15.38 | -0.65% | 11,184 |
| Feb 23, 2026 | 15.52 | 15.56 | 15.46 | 15.48 | 15.48 | -0.19% | 17,969 |
| Feb 20, 2026 | 15.50 | 15.53 | 15.50 | 15.51 | 15.51 | -0.77% | 12,385 |
| Feb 19, 2026 | 15.59 | 15.64 | 15.59 | 15.63 | 15.63 | 0.71% | 5,165 |
| Feb 18, 2026 | 15.50 | 15.53 | 15.50 | 15.52 | 15.52 | 0.98% | 13,939 |
| Feb 17, 2026 | 15.45 | 15.46 | 15.34 | 15.37 | 15.37 | -0.52% | 5,032 |
| Feb 16, 2026 | 15.46 | 15.46 | 15.43 | 15.45 | 15.45 | -0.06% | 10,760 |
| Feb 13, 2026 | 15.54 | 15.54 | 15.41 | 15.46 | 15.46 | -1.40% | 32,737 |
| Feb 12, 2026 | 15.65 | 15.68 | 15.62 | 15.68 | 15.68 | 0.19% | 13,051 |
| Feb 11, 2026 | 15.66 | 15.69 | 15.19 | 15.65 | 15.65 | 0.32% | 108,955 |
| Feb 10, 2026 | 15.62 | 15.64 | 15.59 | 15.60 | 15.60 | - | 115,377 |
| Feb 9, 2026 | 15.67 | 15.71 | 15.60 | 15.60 | 15.60 | 2.43% | 50,888 |
| Feb 6, 2026 | 15.34 | 15.34 | 15.15 | 15.23 | 15.23 | -1.10% | 10,287 |
| Feb 5, 2026 | 15.47 | 15.49 | 15.40 | 15.40 | 15.40 | - | 33,352 |
| Feb 4, 2026 | 15.40 | 15.41 | 15.39 | 15.40 | 15.40 | -2.04% | 2,380 |
| Feb 3, 2026 | 15.71 | 15.73 | 15.70 | 15.72 | 15.72 | 2.08% | 10,210 |
| Feb 2, 2026 | 15.57 | 15.58 | 15.40 | 15.40 | 15.40 | -1.09% | 6,676 |
| Jan 30, 2026 | 15.60 | 15.64 | 15.56 | 15.57 | 15.57 | -0.64% | 34,886 |
| Jan 29, 2026 | 15.78 | 15.78 | 15.62 | 15.67 | 15.67 | -0.25% | 32,557 |
| Jan 28, 2026 | 15.79 | 15.79 | 15.70 | 15.71 | 15.71 | -0.51% | 63,407 |
| Jan 27, 2026 | 15.77 | 15.79 | 15.70 | 15.79 | 15.79 | 0.13% | 15,269 |
| Jan 23, 2026 | 15.71 | 15.77 | 15.70 | 15.77 | 15.77 | 0.64% | 15,711 |
| Jan 22, 2026 | 15.71 | 15.71 | 15.54 | 15.67 | 15.67 | 0.90% | 68,099 |
| Jan 21, 2026 | 15.63 | 15.63 | 15.49 | 15.53 | 15.53 | -0.89% | 46,087 |
| Jan 20, 2026 | 15.70 | 15.72 | 15.65 | 15.67 | 15.67 | -0.44% | 16,172 |
| Jan 19, 2026 | 15.91 | 15.91 | 15.73 | 15.74 | 15.74 | -1.13% | 9,776 |
| Jan 16, 2026 | 15.86 | 15.92 | 15.86 | 15.92 | 15.92 | 0.89% | 1,644 |
| Jan 15, 2026 | 15.78 | 15.81 | 15.77 | 15.78 | 15.78 | -0.63% | 4,142 |
| Jan 14, 2026 | 15.90 | 15.90 | 15.87 | 15.88 | 15.88 | -0.38% | 17,406 |
| Jan 13, 2026 | 15.94 | 15.99 | 15.93 | 15.94 | 15.94 | - | 11,936 |
| Jan 12, 2026 | 15.97 | 15.97 | 15.91 | 15.94 | 15.94 | 0.63% | 16,605 |
| Jan 9, 2026 | 15.87 | 15.87 | 15.84 | 15.84 | 15.84 | -0.25% | 1,598 |
| Jan 8, 2026 | 15.96 | 15.96 | 15.86 | 15.88 | 15.88 | -0.50% | 11,232 |
| Jan 7, 2026 | 16.00 | 16.00 | 15.94 | 15.96 | 15.96 | 0.69% | 23,926 |
| Jan 6, 2026 | 15.85 | 15.85 | 15.83 | 15.85 | 15.85 | 0.57% | 7,212 |
| Jan 5, 2026 | 15.73 | 15.76 | 15.70 | 15.76 | 15.76 | 0.19% | 20,492 |
| Jan 2, 2026 | 15.82 | 15.82 | 15.66 | 15.73 | 15.73 | -0.57% | 2,831 |
| Dec 31, 2025 | 15.84 | 15.84 | 15.80 | 15.82 | 15.78 | -0.06% | 7,217 |
| Dec 30, 2025 | 15.83 | 15.85 | 15.82 | 15.83 | 15.79 | -0.44% | 44,490 |
| Dec 29, 2025 | 15.81 | 15.92 | 15.81 | 15.90 | 15.86 | 0.70% | 32,010 |
| Dec 24, 2025 | 15.80 | 15.84 | 15.79 | 15.79 | 15.75 | -0.06% | 13,183 |
| Dec 23, 2025 | 15.72 | 15.81 | 15.72 | 15.80 | 15.76 | 0.51% | 1,749 |
| Dec 22, 2025 | 15.75 | 15.78 | 15.72 | 15.72 | 15.68 | 1.22% | 25,264 |
| Dec 19, 2025 | 15.55 | 15.63 | 15.53 | 15.53 | 15.49 | 0.39% | 41,069 |
| Dec 18, 2025 | 15.65 | 15.65 | 15.47 | 15.47 | 15.43 | -1.15% | 33,384 |
| Dec 17, 2025 | 15.66 | 15.67 | 15.61 | 15.65 | 15.61 | - | 44,558 |
| Dec 16, 2025 | 15.78 | 15.78 | 15.60 | 15.65 | 15.61 | -0.86% | 38,223 |
| Dec 15, 2025 | 15.75 | 15.79 | 15.72 | 15.79 | 15.75 | -0.72% | 6,213 |
| Dec 12, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.86 | 0.82% | 123,088 |
| Dec 11, 2025 | 15.84 | 15.86 | 15.72 | 15.77 | 15.73 | 0.32% | 26,508 |
| Dec 10, 2025 | 15.76 | 15.76 | 15.68 | 15.72 | 15.68 | - | 525,310 |
| Dec 9, 2025 | 15.73 | 15.73 | 15.68 | 15.72 | 15.68 | -0.06% | 32,125 |
| Dec 8, 2025 | 15.73 | 15.74 | 15.69 | 15.73 | 15.69 | 0.32% | 11,928 |
| Dec 5, 2025 | 15.64 | 15.68 | 15.64 | 15.68 | 15.64 | 0.13% | 13,979 |
| Dec 4, 2025 | 15.64 | 15.67 | 15.64 | 15.66 | 15.62 | 0.32% | 405,540 |
| Dec 3, 2025 | 15.61 | 15.64 | 15.56 | 15.61 | 15.57 | 0.58% | 39,485 |
| Dec 2, 2025 | 15.68 | 15.72 | 15.50 | 15.52 | 15.48 | -0.19% | 38,265 |
| Dec 1, 2025 | 15.62 | 15.66 | 15.54 | 15.55 | 15.51 | -0.45% | 7,700 |
| Nov 28, 2025 | 15.58 | 15.64 | 15.58 | 15.62 | 15.58 | 0.06% | 54,924 |
| Nov 27, 2025 | 15.62 | 15.63 | 15.58 | 15.61 | 15.57 | 0.45% | 4,110 |
| Nov 26, 2025 | 15.39 | 15.55 | 15.39 | 15.54 | 15.50 | 1.90% | 20,611 |
| Nov 25, 2025 | 15.29 | 15.31 | 15.24 | 15.25 | 15.22 | 0.39% | 42,459 |
| Nov 24, 2025 | 15.21 | 15.21 | 15.15 | 15.19 | 15.16 | 1.33% | 21,791 |
| Nov 21, 2025 | 15.00 | 15.02 | 14.90 | 14.99 | 14.96 | -2.09% | 13,157 |
| Nov 20, 2025 | 15.27 | 15.32 | 15.25 | 15.31 | 15.28 | 1.80% | 78,686 |
| Nov 19, 2025 | 15.09 | 15.11 | 15.02 | 15.04 | 15.01 | -0.59% | 393,805 |
| Nov 18, 2025 | 15.40 | 15.40 | 15.10 | 15.13 | 15.10 | -2.04% | 64,271 |
| Nov 17, 2025 | 15.44 | 15.45 | 15.39 | 15.45 | 15.41 | -0.23% | 17,539 |
| Nov 14, 2025 | 15.66 | 15.66 | 15.45 | 15.48 | 15.44 | -1.53% | 84,096 |
| Nov 13, 2025 | 15.65 | 15.73 | 15.65 | 15.72 | 15.68 | 0.45% | 18,896 |
| Nov 12, 2025 | 15.59 | 15.67 | 15.59 | 15.65 | 15.61 | 0.51% | 47,050 |
| Nov 11, 2025 | 15.59 | 15.60 | 15.57 | 15.57 | 15.53 | 0.52% | 10,321 |
| Nov 10, 2025 | 15.48 | 15.50 | 15.48 | 15.49 | 15.45 | 0.58% | 25,804 |
| Nov 7, 2025 | 15.45 | 15.46 | 15.39 | 15.40 | 15.37 | -1.03% | 23,760 |
| Nov 6, 2025 | 15.56 | 15.59 | 15.54 | 15.56 | 15.52 | 0.39% | 28,741 |
| Nov 5, 2025 | 15.53 | 15.54 | 15.43 | 15.50 | 15.46 | -0.96% | 13,991 |
| Nov 4, 2025 | 15.78 | 15.81 | 15.64 | 15.65 | 15.61 | -0.82% | 144,088 |
| Nov 3, 2025 | 15.66 | 15.81 | 15.66 | 15.78 | 15.74 | 0.06% | 10,296 |
| Oct 31, 2025 | 15.85 | 15.86 | 15.77 | 15.77 | 15.73 | -0.57% | 44,579 |
| Oct 30, 2025 | 15.91 | 15.97 | 15.86 | 15.86 | 15.82 | -0.56% | 29,410 |
| Oct 29, 2025 | 15.95 | 15.96 | 15.92 | 15.95 | 15.91 | 0.57% | 7,445 |
| Oct 28, 2025 | 15.90 | 15.91 | 15.86 | 15.86 | 15.82 | - | 13,036 |
| Oct 27, 2025 | 15.89 | 15.89 | 15.85 | 15.86 | 15.82 | 1.08% | 2,170 |
| Oct 24, 2025 | 15.67 | 15.70 | 15.67 | 15.69 | 15.65 | 0.64% | 4,089 |
| Oct 23, 2025 | 15.60 | 15.62 | 15.55 | 15.59 | 15.55 | -0.83% | 23,039 |
| Oct 22, 2025 | 15.73 | 15.73 | 15.67 | 15.72 | 15.68 | 0.45% | 4,227 |
| Oct 21, 2025 | 15.65 | 15.67 | 15.63 | 15.65 | 15.61 | 0.71% | 1,581 |
| Oct 20, 2025 | 15.50 | 15.55 | 15.46 | 15.54 | 15.50 | 1.30% | 8,311 |
| Oct 17, 2025 | 15.39 | 15.39 | 15.33 | 15.34 | 15.31 | -1.03% | 13,439 |
| Oct 16, 2025 | 15.48 | 15.50 | 15.47 | 15.50 | 15.46 | 0.26% | 5,193 |
| Oct 15, 2025 | 15.45 | 15.49 | 15.45 | 15.46 | 15.42 | 0.45% | 12,099 |