Stock listing
ASX:DZZF BetaShares Ethical Diversified High Growth ETF Share Price
Follow BetaShares Ethical Diversified High Growth ETF into a list and get an email when it puts out news.
Share price · ASX:DZZF
$32.00 AUD +0.70 (+2.2%)
Delayed at least 15 minutes · 11:08 AM GMT+11, Nov 5, 2026
- Day range so far
- $31.80 – $32.00 AUDDelayed at least 15 minutes · 11:08 AM GMT+11, Nov 5, 2026
- Volume
- 6,102 sharesDelayed at least 15 minutes · 11:08 AM GMT+11, Nov 5, 2026
- 52-week range
- $27.56 – $32.00 AUDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $106,129 AUDMedian day 1,729 shares · last 3 months, Aug 5, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 4, 2026 · ASX:DZZF · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.30 | -0.13 | -0.4% | $31.49 | $31.53 | $31.24 | 754 | |
| $31.43 | +0.07 | +0.2% | $31.36 | $31.48 | $31.32 | 1,722 | |
| $31.36 | -0.11 | -0.3% | $31.61 | $31.82 | $31.32 | 5,410 | |
| $31.47 | +0.31 | +1.0% | $31.50 | $31.60 | $31.35 | 4,973 | |
| $31.16 | -0.03 | -0.1% | $31.20 | $31.27 | $31.15 | 8,286 | |
| $31.19 | -0.07 | -0.2% | $31.32 | $31.39 | $31.10 | 673 | |
| $31.26 | -0.01 | 0.0% | $31.31 | $31.31 | $31.17 | 2,660 | |
| $31.27 | -0.05 | -0.2% | $31.44 | $31.44 | $31.09 | 523 | |
| $31.32 | +0.10 | +0.3% | $31.28 | $31.38 | $31.24 | 528 | |
| $31.22 | +0.14 | +0.5% | $31.19 | $31.24 | $31.05 | 2,131 | |
| $31.08 | +0.01 | 0.0% | $31.00 | $31.25 | $31.00 | 451 | |
| $31.07 | -0.02 | -0.1% | $31.16 | $31.16 | $30.90 | 560 | |
| $31.09 | -0.14 | -0.4% | $31.37 | $31.37 | $30.96 | 1,022 | |
| $31.23 | +0.38 | +1.2% | $31.13 | $31.28 | $31.13 | 28,556 | |
| $30.85 | -0.02 | -0.1% | $30.79 | $30.90 | $30.73 | 1,443 | |
| $30.87 | -0.16 | -0.5% | $31.03 | $31.03 | $30.84 | 335 | |
| $31.03 | 0.00 | 0.0% | $31.00 | $31.04 | $30.93 | 9,321 | |
| $31.03 | +0.05 | +0.2% | $31.10 | $31.13 | $30.97 | 3,355 | |
| $30.98 | +0.18 | +0.6% | $30.75 | $30.99 | $30.75 | 2,868 | |
| $30.80 | -0.045 | -0.1% | $30.89 | $30.90 | $30.78 | 5,267 | |
| $30.85 | +0.015 | 0.0% | $31.11 | $31.11 | $30.79 | 731 | |
| $30.83 | +0.15 | +0.5% | $30.81 | $30.85 | $30.78 | 71 | |
| $30.68 | +0.05 | +0.2% | $30.75 | $30.75 | $30.64 | 263 | |
| $30.63 | +0.04 | +0.1% | $30.89 | $30.89 | $30.57 | 2,489 | |
| $30.59 | -0.35 | -1.1% | $30.94 | $30.94 | $30.55 | 5,322 | |
| $30.94 | +0.44 | +1.4% | $30.64 | $30.95 | $30.64 | 1,706 | |
| $30.50 | -0.06 | -0.2% | $30.47 | $30.63 | $30.47 | 2,446 | |
| $30.56 | +0.01 | 0.0% | $30.51 | $30.60 | $30.47 | 28,895 | |
| $30.55 | -0.03 | -0.1% | $30.58 | $30.58 | $30.42 | 6,351 | |
| $30.58 | -0.18 | -0.6% | $30.60 | $30.63 | $30.50 | 659 | |
| $30.76 | +0.10 | +0.3% | $30.66 | $30.79 | $30.66 | 3,749 | |
| $30.66 | +0.15 | +0.5% | $30.67 | $30.82 | $30.66 | 498 | |
| $30.51 | -0.07 | -0.2% | $30.50 | $30.61 | $30.42 | 1,735 | |
| $30.58 | +0.10 | +0.3% | $30.62 | $30.63 | $30.50 | 256 | |
| $30.48 | +0.04 | +0.1% | $30.36 | $30.67 | $30.36 | 1,450 | |
| $30.44 | 0.00 | 0.0% | $30.46 | $30.57 | $30.39 | 6,258 | |
| $30.44 | -0.04 | -0.1% | $30.45 | $30.61 | $30.43 | 658 | |
| $30.48 | +0.16 | +0.5% | $30.33 | $30.55 | $30.33 | 2,965 | |
| $30.32 | -0.12 | -0.4% | $30.44 | $30.44 | $30.23 | 861 | |
| $30.44 | -0.26 | -0.8% | $30.44 | $30.44 | $30.27 | 1,558 | |
| $30.70 | -0.22 | -0.7% | $30.92 | $30.92 | $30.62 | 418 | |
| $30.92 | -0.18 | -0.6% | $31.35 | $31.35 | $30.92 | 1,892 | |
| $31.10 | -0.06 | -0.2% | $31.35 | $31.35 | $31.04 | 1,633 | |
| $31.16 | +0.10 | +0.3% | $31.15 | $31.25 | $31.14 | 865 | |
| $31.06 | +0.01 | 0.0% | $31.11 | $31.16 | $31.06 | 3,292 | |
| $31.05 | -0.20 | -0.6% | $31.21 | $31.21 | $30.97 | 681 | |
| $31.25 | -0.06 | -0.2% | $31.31 | $31.31 | $31.17 | 11,897 | |
| $31.31 | -0.05 | -0.2% | $31.41 | $31.41 | $31.26 | 594 | |
| $31.36 | +0.10 | +0.3% | $31.49 | $31.49 | $31.29 | 1,262 | |
| $31.26 | -0.07 | -0.2% | $31.50 | $31.50 | $31.26 | 1,871 | |
| $31.33 | +0.02 | +0.1% | $31.35 | $31.38 | $31.31 | 596 | |
| $31.31 | +0.05 | +0.2% | $31.26 | $31.35 | $31.26 | 236 | |
| $31.26 | +0.03 | +0.1% | $31.36 | $31.36 | $31.20 | 3,065 | |
| $31.23 | -0.20 | -0.6% | $31.46 | $31.46 | $31.16 | 6,141 | |
| $31.43 | +0.07 | +0.2% | $31.28 | $31.47 | $31.28 | 6,027 | |
| $31.36 | -0.09 | -0.3% | $31.66 | $31.66 | $31.36 | 5,438 | |
| $31.45 | -0.21 | -0.7% | $31.60 | $31.60 | $31.42 | 446 | |
| $31.66 | -0.25 | -0.8% | $31.90 | $31.90 | $31.66 | 4,134 | |
| $31.91 | +0.17 | +0.5% | $31.74 | $32.00 | $31.74 | 452 | |
| $31.74 | +0.12 | +0.4% | $31.87 | $31.87 | $31.68 | 199 | |
| $31.62 | -0.11 | -0.3% | $31.91 | $31.92 | $31.62 | 3,340 | |
| $31.73 | -0.05 | -0.2% | $32.00 | $32.00 | $31.67 | 371 | |
| $31.78 | +0.26 | +0.8% | $31.60 | $31.78 | $31.60 | 10,759 | |
| $31.52 | -0.05 | -0.2% | $31.58 | $31.60 | $31.51 | 2,926 | |
| $31.57 | +0.02 | +0.1% | $31.55 | $31.58 | $31.52 | 2,316 | |
| $31.55 | +0.30 | +1.0% | $31.41 | $31.56 | $31.40 | 4,861 |
- Ticker
- ASX:DZZF
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
Latest news
Final Distribution Announcement
Sep 30, 2026
Closed $30.59 (-1.1%) on Oct 1, 2026
BetaShares Ethical Diversified High Growth ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 1 in the last 12 months · 1 in all · newest Sep 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about BetaShares Ethical Diversified High Growth ETF.