BetaShares Global Sustainability Leaders ETF (ASX:HETH)
Australia
· Delayed Price · Currency is AUD 15.68
+0.02 (0.13%)
At close: Dec 5, 2025
ASX:HETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.64 | 15.68 | 15.64 | 15.68 | 15.68 | 0.13% | 13,979 |
| Dec 4, 2025 | 15.64 | 15.67 | 15.64 | 15.66 | 15.66 | 0.32% | 405,540 |
| Dec 3, 2025 | 15.61 | 15.64 | 15.56 | 15.61 | 15.61 | 0.58% | 39,485 |
| Dec 2, 2025 | 15.68 | 15.72 | 15.50 | 15.52 | 15.52 | -0.19% | 38,265 |
| Dec 1, 2025 | 15.62 | 15.66 | 15.54 | 15.55 | 15.55 | -0.45% | 7,700 |
| Nov 28, 2025 | 15.58 | 15.64 | 15.58 | 15.62 | 15.62 | 0.06% | 54,924 |
| Nov 27, 2025 | 15.62 | 15.63 | 15.58 | 15.61 | 15.61 | 0.45% | 4,110 |
| Nov 26, 2025 | 15.39 | 15.55 | 15.39 | 15.54 | 15.54 | 1.90% | 20,611 |
| Nov 25, 2025 | 15.29 | 15.31 | 15.24 | 15.25 | 15.25 | 0.39% | 42,459 |
| Nov 24, 2025 | 15.21 | 15.21 | 15.15 | 15.19 | 15.19 | 1.33% | 21,791 |
| Nov 21, 2025 | 15.00 | 15.02 | 14.90 | 14.99 | 14.99 | -2.09% | 13,157 |
| Nov 20, 2025 | 15.27 | 15.32 | 15.25 | 15.31 | 15.31 | 1.80% | 78,686 |
| Nov 19, 2025 | 15.09 | 15.11 | 15.02 | 15.04 | 15.04 | -0.59% | 393,805 |
| Nov 18, 2025 | 15.40 | 15.40 | 15.10 | 15.13 | 15.13 | -2.04% | 64,271 |
| Nov 17, 2025 | 15.44 | 15.45 | 15.39 | 15.45 | 15.45 | -0.23% | 17,539 |
| Nov 14, 2025 | 15.66 | 15.66 | 15.45 | 15.48 | 15.48 | -1.53% | 84,096 |
| Nov 13, 2025 | 15.65 | 15.73 | 15.65 | 15.72 | 15.72 | 0.45% | 18,896 |
| Nov 12, 2025 | 15.59 | 15.67 | 15.59 | 15.65 | 15.65 | 0.51% | 47,050 |
| Nov 11, 2025 | 15.59 | 15.60 | 15.57 | 15.57 | 15.57 | 0.52% | 10,321 |
| Nov 10, 2025 | 15.48 | 15.50 | 15.48 | 15.49 | 15.49 | 0.58% | 25,804 |
| Nov 7, 2025 | 15.45 | 15.46 | 15.39 | 15.40 | 15.40 | -1.03% | 23,760 |
| Nov 6, 2025 | 15.56 | 15.59 | 15.54 | 15.56 | 15.56 | 0.39% | 28,741 |
| Nov 5, 2025 | 15.53 | 15.54 | 15.43 | 15.50 | 15.50 | -0.96% | 13,991 |
| Nov 4, 2025 | 15.78 | 15.81 | 15.64 | 15.65 | 15.65 | -0.82% | 144,088 |
| Nov 3, 2025 | 15.66 | 15.81 | 15.66 | 15.78 | 15.78 | 0.06% | 10,296 |
| Oct 31, 2025 | 15.85 | 15.86 | 15.77 | 15.77 | 15.77 | -0.57% | 44,579 |
| Oct 30, 2025 | 15.91 | 15.97 | 15.86 | 15.86 | 15.86 | -0.56% | 29,410 |
| Oct 29, 2025 | 15.95 | 15.96 | 15.92 | 15.95 | 15.95 | 0.57% | 7,445 |
| Oct 28, 2025 | 15.90 | 15.91 | 15.86 | 15.86 | 15.86 | - | 13,036 |
| Oct 27, 2025 | 15.89 | 15.89 | 15.85 | 15.86 | 15.86 | 1.08% | 2,170 |
| Oct 24, 2025 | 15.67 | 15.70 | 15.67 | 15.69 | 15.69 | 0.64% | 4,089 |
| Oct 23, 2025 | 15.60 | 15.62 | 15.55 | 15.59 | 15.59 | -0.83% | 23,039 |
| Oct 22, 2025 | 15.73 | 15.73 | 15.67 | 15.72 | 15.72 | 0.45% | 4,227 |
| Oct 21, 2025 | 15.65 | 15.67 | 15.63 | 15.65 | 15.65 | 0.71% | 1,581 |
| Oct 20, 2025 | 15.50 | 15.55 | 15.46 | 15.54 | 15.54 | 1.30% | 8,311 |
| Oct 17, 2025 | 15.39 | 15.39 | 15.33 | 15.34 | 15.34 | -1.03% | 13,439 |
| Oct 16, 2025 | 15.48 | 15.50 | 15.47 | 15.50 | 15.50 | 0.26% | 5,193 |
| Oct 15, 2025 | 15.45 | 15.49 | 15.45 | 15.46 | 15.46 | 0.45% | 12,099 |
| Oct 14, 2025 | 15.45 | 15.53 | 15.39 | 15.39 | 15.39 | -0.13% | 112,992 |
| Oct 13, 2025 | 15.37 | 15.42 | 15.35 | 15.41 | 15.41 | -1.34% | 9,897 |
| Oct 10, 2025 | 15.65 | 15.65 | 15.62 | 15.62 | 15.62 | -0.32% | 17,701 |
| Oct 9, 2025 | 15.67 | 15.70 | 15.67 | 15.67 | 15.67 | 0.45% | 7,735 |
| Oct 8, 2025 | 15.65 | 15.65 | 15.57 | 15.60 | 15.60 | -0.19% | 15,021 |
| Oct 7, 2025 | 15.71 | 15.71 | 15.63 | 15.63 | 15.63 | -0.57% | 6,940 |
| Oct 6, 2025 | 15.66 | 15.72 | 15.66 | 15.72 | 15.72 | 0.83% | 3,978 |
| Oct 3, 2025 | 15.60 | 15.61 | 15.58 | 15.59 | 15.59 | 0.39% | 4,452 |
| Oct 2, 2025 | 15.56 | 15.56 | 15.51 | 15.53 | 15.53 | 1.30% | 15,492 |
| Oct 1, 2025 | 15.41 | 15.41 | 15.31 | 15.33 | 15.33 | -0.20% | 352,528 |
| Sep 30, 2025 | 15.42 | 15.42 | 15.35 | 15.36 | 15.36 | -0.19% | 17,479 |
| Sep 29, 2025 | 15.37 | 15.39 | 15.36 | 15.39 | 15.39 | 0.72% | 3,585 |
| Sep 26, 2025 | 15.33 | 15.33 | 15.26 | 15.28 | 15.28 | -0.52% | 16,465 |
| Sep 25, 2025 | 15.36 | 15.37 | 15.34 | 15.36 | 15.36 | -0.19% | 6,499 |
| Sep 24, 2025 | 15.39 | 15.41 | 15.38 | 15.39 | 15.39 | -0.58% | 4,630 |
| Sep 23, 2025 | 15.49 | 15.52 | 15.47 | 15.48 | 15.48 | 0.45% | 12,194 |
| Sep 22, 2025 | 15.40 | 15.47 | 15.40 | 15.41 | 15.41 | 0.06% | 49,615 |
| Sep 19, 2025 | 15.40 | 15.45 | 15.39 | 15.40 | 15.40 | 0.33% | 8,016 |
| Sep 18, 2025 | 15.36 | 15.38 | 15.34 | 15.35 | 15.35 | 0.26% | 13,557 |
| Sep 17, 2025 | 15.35 | 15.35 | 15.28 | 15.31 | 15.31 | -0.52% | 6,054 |
| Sep 16, 2025 | 15.37 | 15.41 | 15.37 | 15.39 | 15.39 | 0.33% | 14,599 |
| Sep 15, 2025 | 15.38 | 15.38 | 15.32 | 15.34 | 15.34 | -0.52% | 13,653 |
| Sep 12, 2025 | 15.38 | 15.43 | 15.38 | 15.42 | 15.42 | 0.78% | 29,561 |
| Sep 11, 2025 | 15.30 | 15.31 | 15.30 | 15.30 | 15.30 | 0.20% | 5,629 |
| Sep 10, 2025 | 15.29 | 15.29 | 15.24 | 15.27 | 15.27 | -0.07% | 10,036 |
| Sep 9, 2025 | 15.33 | 15.33 | 15.27 | 15.28 | 15.28 | 0.59% | 9,694 |
| Sep 8, 2025 | 15.21 | 15.25 | 15.19 | 15.19 | 15.19 | -0.13% | 5,482 |
| Sep 5, 2025 | 15.19 | 15.21 | 15.16 | 15.21 | 15.21 | 1.30% | 485,327 |
| Sep 4, 2025 | 14.98 | 15.05 | 14.96 | 15.02 | 15.02 | 0.64% | 60,723 |
| Sep 3, 2025 | 15.00 | 15.00 | 14.90 | 14.92 | 14.92 | -0.76% | 22,104 |
| Sep 2, 2025 | 15.06 | 15.08 | 15.04 | 15.04 | 15.04 | -0.17% | 10,556 |
| Sep 1, 2025 | 15.13 | 15.13 | 15.05 | 15.06 | 15.06 | -0.33% | 13,740 |
| Aug 29, 2025 | 15.12 | 15.14 | 15.11 | 15.11 | 15.11 | 0.33% | 8,683 |
| Aug 28, 2025 | 15.06 | 15.08 | 15.05 | 15.06 | 15.06 | - | 14,427 |
| Aug 27, 2025 | 15.01 | 15.08 | 15.01 | 15.06 | 15.06 | 0.20% | 4,635 |
| Aug 26, 2025 | 15.10 | 15.10 | 14.99 | 15.03 | 15.03 | -0.60% | 24,748 |
| Aug 25, 2025 | 15.02 | 15.13 | 15.02 | 15.12 | 15.12 | 1.41% | 16,921 |
| Aug 22, 2025 | 14.95 | 14.95 | 14.91 | 14.91 | 14.91 | -0.60% | 5,170 |
| Aug 21, 2025 | 15.02 | 15.02 | 14.95 | 15.00 | 15.00 | - | 19,835 |
| Aug 20, 2025 | 15.00 | 15.01 | 14.95 | 15.00 | 15.00 | -0.20% | 41,623 |
| Aug 19, 2025 | 15.02 | 15.06 | 15.00 | 15.03 | 15.03 | - | 573,824 |
| Aug 18, 2025 | 15.02 | 15.04 | 15.01 | 15.03 | 15.03 | 0.07% | 36,562 |
| Aug 15, 2025 | 15.02 | 15.02 | 14.99 | 15.02 | 15.02 | 0.13% | 9,327 |
| Aug 14, 2025 | 14.98 | 15.03 | 14.97 | 15.00 | 15.00 | 0.74% | 193,423 |
| Aug 13, 2025 | 14.85 | 14.91 | 14.85 | 14.89 | 14.89 | 1.02% | 102,298 |
| Aug 12, 2025 | 14.79 | 14.79 | 14.71 | 14.74 | 14.74 | -0.54% | 82,261 |
| Aug 11, 2025 | 14.77 | 14.84 | 14.77 | 14.82 | 14.82 | 0.68% | 48,672 |
| Aug 8, 2025 | 14.71 | 14.74 | 14.70 | 14.72 | 14.72 | 0.27% | 1,400,136 |
| Aug 7, 2025 | 14.66 | 14.72 | 14.66 | 14.68 | 14.68 | 0.41% | 6,779 |
| Aug 6, 2025 | 14.55 | 14.62 | 14.55 | 14.62 | 14.62 | 0.07% | 4,389 |
| Aug 5, 2025 | 14.61 | 14.62 | 14.58 | 14.61 | 14.61 | 1.46% | 1,074,568 |
| Aug 4, 2025 | 14.38 | 14.43 | 14.37 | 14.40 | 14.40 | -1.44% | 399,054 |
| Aug 1, 2025 | 14.63 | 14.65 | 14.55 | 14.61 | 14.61 | -1.08% | 5,005 |
| Jul 31, 2025 | 14.80 | 14.83 | 14.77 | 14.77 | 14.77 | -0.20% | 60,646 |
| Jul 30, 2025 | 14.85 | 14.85 | 14.79 | 14.80 | 14.80 | -0.67% | 24,506 |
| Jul 29, 2025 | 14.93 | 14.93 | 14.89 | 14.90 | 14.90 | -0.33% | 5,509 |
| Jul 28, 2025 | 14.88 | 14.95 | 14.88 | 14.95 | 14.95 | 0.40% | 17,419 |
| Jul 25, 2025 | 14.90 | 14.90 | 14.84 | 14.89 | 14.89 | -0.07% | 105,690 |
| Jul 24, 2025 | 14.88 | 14.90 | 14.88 | 14.90 | 14.90 | 1.02% | 17,234 |
| Jul 23, 2025 | 14.69 | 14.75 | 14.69 | 14.75 | 14.75 | 1.03% | 32,832 |
| Jul 22, 2025 | 14.61 | 14.63 | 14.60 | 14.60 | 14.60 | -0.21% | 25,419 |
| Jul 21, 2025 | 14.65 | 14.65 | 14.60 | 14.63 | 14.63 | -0.41% | 613,269 |