UK markets closed

BetaShares Global Sustainability Leaders ETF (ETHI.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
14.76+0.10 (+0.68%)
At close: 03:52PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202414.7214.7714.7014.7614.76-
20 May 202414.6514.6914.6514.6614.66-
17 May 202414.6614.7214.6614.7114.71-
16 May 202414.7014.7614.6514.7614.76-
15 May 202414.6314.6314.5414.5414.54-
14 May 202414.5814.6214.5714.6114.61-
13 May 202414.5914.6314.5814.6314.63-
10 May 202414.5314.5514.5014.5414.54-
09 May 202414.5614.5714.5214.5214.52-
08 May 202414.5414.5714.5214.5414.54-
07 May 202414.4414.5014.4014.4914.49-
06 May 202414.3414.3614.3214.3214.32-
03 May 202414.2714.2814.2314.2614.26-
02 May 202414.2314.2814.2214.2414.24-
01 May 202414.3514.4114.3514.3514.35-
30 Apr 202414.3914.4714.3814.4714.47-
29 Apr 202414.4414.4714.3814.4414.44125,748
26 Apr 202414.3114.3514.2814.2914.29-
24 Apr 202414.4614.4914.4214.4514.45-
23 Apr 202414.3214.3214.2714.3114.31-
22 Apr 202414.2614.2814.1914.2714.27-
19 Apr 202414.3614.3614.2114.3014.30-
18 Apr 202414.3714.4414.3714.4314.43-
17 Apr 202414.6014.6214.5614.5714.57-
16 Apr 202414.5214.5814.5014.5014.50-
15 Apr 202414.6914.6914.6514.6714.67-
12 Apr 202414.7214.7514.7014.7314.73-
11 Apr 202414.6614.6914.6514.6714.67-
10 Apr 202414.5914.6314.5914.6114.61-
09 Apr 202414.6614.6814.6414.6614.66-
08 Apr 202414.7314.7414.6514.6714.67-
05 Apr 202414.5214.5814.5114.5814.5880,674
04 Apr 202414.8114.8614.8014.8214.8239,113
03 Apr 202414.9214.9214.8614.8814.8844,135
02 Apr 202415.1315.1615.0515.0815.0868,049
28 Mar 202415.1515.1615.0915.1415.1469,553
27 Mar 202415.0915.1815.0915.1615.1631,108
26 Mar 202415.1115.1415.0815.1115.11102,892
25 Mar 202415.1715.2215.1115.1415.14118,522
22 Mar 202415.1215.2215.1015.2215.2275,209
21 Mar 202415.0215.0314.9414.9814.9830,015
20 Mar 202414.9514.9914.9214.9414.94127,328
19 Mar 202414.7914.8714.7714.8714.87146,601
18 Mar 202414.7714.8014.7414.7914.7947,371
15 Mar 202414.7814.8214.7614.8014.80122,405
14 Mar 202414.8314.8614.8014.8514.85336,677
13 Mar 202414.8914.9314.8714.9014.9055,217
12 Mar 202414.7114.7414.7014.7414.7479,784
11 Mar 202414.6614.7214.6614.6914.6998,645
08 Mar 202414.8714.9014.8414.8814.8886,918
07 Mar 202414.8514.8614.7514.7714.7789,213
06 Mar 202414.8514.8814.8214.8414.8445,555
05 Mar 202414.9114.9514.9014.9214.9242,096
04 Mar 202414.8714.9214.8614.9114.9165,381
01 Mar 202414.7914.8314.7614.8214.8242,744
29 Feb 202414.7114.7414.6714.6814.6834,303
28 Feb 202414.6614.7414.6514.7314.73180,124
27 Feb 202414.6314.6914.6314.6614.6641,878
26 Feb 202414.5514.6014.5514.5914.59148,350
23 Feb 202414.5114.6014.5114.5714.5736,475
22 Feb 202414.3414.3814.2914.3714.37153,984
21 Feb 202414.2314.2514.1614.1914.1948,983
20 Feb 202414.4714.4714.4014.4114.4167,582
19 Feb 202414.4614.4614.4114.4414.4474,099
16 Feb 202414.5414.5714.5314.5614.5636,437
15 Feb 202414.5114.5414.4814.5414.5482,161
14 Feb 202414.4214.4514.3814.4114.41129,782
13 Feb 202414.4114.4714.4014.4714.4780,273
12 Feb 202414.4114.4514.3914.4514.45123,707
09 Feb 202414.3614.3714.3214.3714.37225,398
08 Feb 202414.3014.3214.2714.3214.32182,904
07 Feb 202414.1514.2014.1414.1714.17186,652
06 Feb 202414.1714.2014.1314.1614.1676,054
05 Feb 202414.1414.1514.0814.0814.08123,439
02 Feb 202414.0014.0013.9413.9513.95170,984
01 Feb 202413.8613.9213.8413.9213.9259,532
31 Jan 202413.9013.9613.8813.9513.95143,528
30 Jan 202413.8613.9013.8513.9013.9052,197
29 Jan 202413.8013.8113.7713.8013.80106,436
25 Jan 202413.8113.8313.7813.8213.8233,802
24 Jan 202413.7313.7913.7313.7813.7858,174
23 Jan 202413.7613.7913.7113.7213.72156,848
22 Jan 202413.6713.7213.6613.7213.7241,605
19 Jan 202413.5213.5513.5013.5413.5486,861
18 Jan 2024------
17 Jan 202413.4713.4813.4213.4413.4461,376
16 Jan 202413.3613.3813.3113.3713.3768,328
15 Jan 202413.2613.3113.2513.2813.2842,904
12 Jan 202413.2713.3013.2413.2513.2556,459
11 Jan 202413.2413.2813.2413.2713.27128,750
10 Jan 202413.1313.1913.1213.1513.15509,094
09 Jan 202413.1013.1213.0913.1013.1090,302
08 Jan 202412.9112.9412.8912.9412.9431,541
05 Jan 202412.9012.9112.8712.8912.8930,799
04 Jan 202412.8512.8512.8012.8312.8370,657
03 Jan 202412.9112.9312.8812.9112.9132,484
02 Jan 202412.9113.0112.9112.9312.9345,228
02 Jan 20240.039644 Dividend
29 Dec 202312.9913.0012.9512.9712.9333,060
28 Dec 202312.9212.9912.9012.9612.92103,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...