UK markets closed

BetaShares Ethical Diversified Growth ETF (DGGF.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
27.17-0.07 (-0.26%)
At close: 12:48PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202427.1327.1727.1327.1727.17-
17 May 202427.2327.2527.2027.2427.24-
16 May 2024------
15 May 202427.0927.0927.0527.0527.05-
14 May 202427.0427.0427.0227.0227.02-
13 May 2024------
10 May 202427.0227.0227.0227.0227.02-
09 May 2024------
08 May 2024------
07 May 202426.9026.9026.9026.9026.90-
06 May 202426.8326.8326.8326.8326.83-
03 May 202426.6526.6526.6526.6526.65-
02 May 202426.5726.5726.5726.5726.57-
01 May 202426.7126.7226.6526.7226.72-
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
24 Apr 202426.9326.9326.8326.8326.83-
23 Apr 2024------
22 Apr 202426.6026.6026.6026.6026.60-
19 Apr 202426.5926.5926.5926.5926.59-
18 Apr 202426.7326.7326.7326.7326.73-
17 Apr 202426.8226.8226.8226.8226.82-
16 Apr 202426.8926.8926.8926.8926.89-
15 Apr 202427.0827.1027.0827.0927.09-
12 Apr 2024------
11 Apr 2024------
10 Apr 202427.2127.2127.2127.2127.21-
09 Apr 2024------
08 Apr 202427.1627.1627.1627.1627.16-
05 Apr 202427.1427.1427.1227.1227.12378
04 Apr 202427.4027.4027.4027.4027.40193
03 Apr 202427.4427.4427.4427.4427.44367
02 Apr 202427.7527.7627.7127.7127.717,099
02 Apr 20240.071847 Dividend
28 Mar 202427.8927.8927.8827.8827.811,295
27 Mar 202427.8027.8227.8027.8227.757,496
26 Mar 202427.7427.7427.7427.7427.67360
25 Mar 202427.8927.8927.7927.7927.72674
22 Mar 2024------
21 Mar 202427.5927.5927.5927.5927.52916
20 Mar 202427.5627.5627.5427.5427.4775
19 Mar 202427.3327.4527.3327.4527.3812,670
18 Mar 202427.3327.3427.3227.3427.27507
15 Mar 202427.3327.3427.3327.3427.2738
14 Mar 202427.4827.5027.4527.5027.431,035
13 Mar 2024------
12 Mar 202427.4227.4227.4227.4227.35730
11 Mar 202427.3427.3927.3427.3927.32114
08 Mar 2024------
07 Mar 202427.4027.4827.4027.4827.41623
06 Mar 202427.4227.4227.3627.3627.2988
05 Mar 202427.4527.4527.3927.3927.32741
04 Mar 202427.3327.4627.3327.4127.34512
01 Mar 202427.2627.3527.2627.3527.28416
29 Feb 202427.2227.2227.1827.1827.11594
28 Feb 202427.1527.1627.1527.1627.093,000
27 Feb 202427.0027.0827.0027.0827.011,340
26 Feb 202426.9727.0326.9727.0226.95284
23 Feb 2024------
22 Feb 2024------
21 Feb 202426.7026.7026.7026.7026.633
20 Feb 2024------
19 Feb 202426.8326.8326.8326.8326.7647
16 Feb 202426.9526.9526.9526.9526.88121
15 Feb 2024------
14 Feb 2024------
13 Feb 202426.7426.7726.7426.7726.70115
12 Feb 2024------
09 Feb 202426.6426.6826.6426.6726.60267
08 Feb 202426.6226.6326.6226.6326.5654
07 Feb 202426.4426.4426.4326.4326.36184
06 Feb 2024------
05 Feb 2024------
02 Feb 202426.4726.4726.3426.3626.29800
01 Feb 2024------
31 Jan 202426.3326.3326.3326.3326.2621
30 Jan 202426.2826.2826.2126.2126.14396
29 Jan 202426.0626.0626.0626.0625.992,503
25 Jan 202426.0226.0226.0226.0225.951,003
24 Jan 202425.9225.9925.9225.9925.922,346
23 Jan 2024------
22 Jan 202425.9125.9125.8725.8725.8049
19 Jan 202425.7325.7325.6825.6825.61873
18 Jan 2024------
17 Jan 202425.6225.6225.5725.5725.502,210
16 Jan 202425.5725.5825.5625.5625.49144
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 2024------
09 Jan 202425.3925.4025.3925.3925.3248
08 Jan 2024------
05 Jan 202425.2025.2025.1225.1725.111,996
04 Jan 202425.1925.1925.1325.1325.073,203
03 Jan 202425.2625.2625.2525.2525.1832
02 Jan 202425.4525.4525.4525.4525.3825
02 Jan 20240.17337 Dividend
29 Dec 202325.5525.5525.5325.5325.296,346
28 Dec 202325.5625.5625.5625.5625.327,710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...