ASX - Delayed Quote
AUD
BetaShares Diversified All Growth ETF (DHHF.AX)
41.22
-0.63
(-1.51%)
At close: 4:10:28 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
41.18
41.48
40.81
41.22
41.22
150,050
Nov 5, 2026
41.76
41.98
41.71
41.85
41.85
92,443
Nov 4, 2026
41.30
41.37
40.91
41.18
41.18
68,486
Nov 3, 2026
41.27
41.39
41.13
41.26
41.26
68,084
Nov 2, 2026
41.45
41.45
41.16
41.27
41.27
169,882
Oct 30, 2026
41.50
41.65
41.39
41.41
41.41
49,789
Oct 29, 2026
41.55
41.58
41.46
41.50
41.50
48,708
Oct 28, 2026
41.41
41.65
41.41
41.51
41.51
59,349
Oct 27, 2026
41.38
41.38
41.24
41.37
41.37
61,513
Oct 26, 2026
41.24
41.25
40.98
41.25
41.25
57,875
Oct 23, 2026
41.40
41.51
41.12
41.24
41.24
85,304
Oct 22, 2026
41.56
41.56
41.37
41.40
41.40
46,912
Oct 21, 2026
41.53
41.65
41.47
41.50
41.50
34,290
Oct 20, 2026
41.53
41.54
41.41
41.52
41.52
56,599
Oct 19, 2026
41.85
41.85
41.60
41.70
41.70
50,949
Oct 16, 2026
41.78
41.97
41.78
41.87
41.87
78,877
Oct 15, 2026
41.70
41.79
41.25
41.50
41.50
91,612
Oct 14, 2026
41.84
41.85
41.66
41.73
41.73
59,724
Oct 13, 2026
41.93
41.98
41.81
41.84
41.84
74,810
Oct 12, 2026
41.93
42.03
41.80
41.88
41.88
70,054
Oct 9, 2026
42.00
42.03
41.63
41.79
41.79
50,305
Oct 8, 2026
41.93
41.99
41.71
41.75
41.75
76,071
Oct 7, 2026
41.95
42.04
41.95
42.04
42.04
42,397
Oct 6, 2026
41.85
41.99
41.85
41.94
41.94
57,402
Oct 5, 2026
41.66
41.94
41.66
41.70
41.70
60,545
Oct 2, 2026
41.66
41.69
41.53
41.63
41.63
45,389
Oct 1, 2026
0.196246
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
42.00
42.01
41.50
41.58
41.58
50,649
Sep 30, 2026
41.72
42.06
41.72
41.98
41.78
54,867
Sep 29, 2026
41.69
41.71
41.40
41.68
41.49
122,813
Sep 28, 2026
41.67
41.82
41.62
41.69
41.50
69,630
Sep 25, 2026
41.64
41.68
41.54
41.66
41.47
42,965
Sep 24, 2026
41.90
41.90
41.57
41.64
41.45
86,864
Sep 23, 2026
41.97
41.97
41.77
41.85
41.65
50,987
Sep 22, 2026
41.60
41.87
41.60
41.87
41.67
44,642
Sep 21, 2026
41.40
41.44
41.23
41.36
41.17
42,217
Sep 18, 2026
41.25
41.43
41.25
41.35
41.16
37,563
Sep 17, 2026
41.04
41.30
41.04
41.18
40.99
45,316
Sep 16, 2026
41.05
41.12
40.98
41.06
40.87
70,532
Sep 15, 2026
41.28
41.28
41.04
41.05
40.86
74,865
Sep 14, 2026
41.19
41.31
41.15
41.21
41.02
75,768
Sep 11, 2026
41.20
41.20
41.05
41.19
41.00
60,804
Sep 10, 2026
41.52
41.52
41.10
41.22
41.03
98,544
Sep 9, 2026
41.65
41.65
41.52
41.57
41.38
66,725
Sep 8, 2026
41.83
41.87
41.66
41.66
41.47
49,761
Sep 7, 2026
41.93
41.93
41.80
41.82
41.62
67,984
Sep 4, 2026
41.99
41.99
41.84
41.93
41.73
63,439
Sep 3, 2026
41.75
41.84
41.60
41.84
41.64
118,741
Sep 2, 2026
41.88
41.88
41.47
41.55
41.36
98,401
Sep 1, 2026
41.98
41.98
41.75
41.91
41.71
80,980
Aug 31, 2026
41.96
41.96
41.83
41.96
41.76
67,148
Aug 28, 2026
41.96
41.99
41.85
41.99
41.79
50,168
Aug 27, 2026
42.14
42.16
41.85
41.96
41.76
48,807
Aug 26, 2026
42.15
42.36
41.96
41.97
41.77
56,184
Aug 25, 2026
41.94
42.05
41.85
42.03
41.83
39,777
Aug 24, 2026
41.96
41.99
41.83
41.87
41.67
67,045
Aug 21, 2026
42.12
42.14
41.83
41.86
41.66
68,969
Aug 20, 2026
42.06
42.26
42.06
42.15
41.95
52,500
Aug 19, 2026
42.30
42.50
41.92
42.06
41.86
54,866
Aug 18, 2026
42.35
42.48
42.18
42.18
41.98
51,795
Aug 17, 2026
42.73
42.73
42.31
42.35
42.15
68,654
Aug 14, 2026
42.69
42.75
42.54
42.56
42.36
52,790
Aug 13, 2026
42.66
42.78
42.50
42.58
42.38
89,847
Aug 12, 2026
42.80
42.80
42.42
42.66
42.46
73,477
Aug 11, 2026
42.60
42.77
42.58
42.72
42.52
58,532
Aug 10, 2026
42.58
42.60
42.50
42.60
42.40
70,180
Aug 7, 2026
42.57
42.58
42.42
42.55
42.35
74,835
Aug 6, 2026
42.54
42.62
42.48
42.58
42.38
86,083
Aug 5, 2026
42.38
42.60
42.38
42.60
42.40
68,317
Aug 4, 2026
41.78
42.14
41.78
42.10
41.90
61,619
Aug 3, 2026
41.46
41.61
41.39
41.56
41.37
75,180
Jul 31, 2026
41.42
41.60
41.39
41.42
41.23
49,755
Jul 30, 2026
41.32
41.39
41.05
41.08
40.89
58,648
Jul 29, 2026
41.40
41.61
41.33
41.40
41.21
73,945
Jul 28, 2026
41.20
41.24
40.94
41.14
40.95
59,169
Jul 27, 2026
41.21
41.29
41.07
41.29
41.10
56,649
Jul 24, 2026
41.15
41.16
40.87
40.95
40.76
70,984
Jul 23, 2026
41.31
41.50
41.25
41.26
41.07
38,610
Jul 22, 2026
41.09
41.31
41.09
41.31
41.12
42,425
Jul 21, 2026
41.00
41.06
40.78
41.05
40.86
65,316
Jul 20, 2026
41.22
41.35
40.91
40.96
40.77
67,377
Jul 17, 2026
41.50
41.50
40.93
41.03
40.84
123,567
Jul 16, 2026
41.54
41.59
41.45
41.59
41.40
49,884
Jul 15, 2026
41.61
41.64
41.47
41.53
41.34
70,193
Jul 14, 2026
41.52
41.52
41.26
41.48
41.29
60,976
Jul 13, 2026
41.69
41.73
41.49
41.58
41.39
43,684
Jul 10, 2026
41.38
41.64
41.38
41.47
41.28
34,805
Jul 9, 2026
41.36
41.40
41.21
41.40
41.21
71,977
Jul 8, 2026
41.58
41.58
41.33
41.35
41.16
80,817
Jul 7, 2026
41.71
41.80
41.56
41.56
41.37
63,471
Jul 6, 2026
41.66
41.89
41.60
41.65
41.46
72,408
Jul 3, 2026
41.53
41.66
41.44
41.44
41.25
95,084
Jul 2, 2026
41.52
41.69
41.34
41.52
41.33
126,256
Jul 1, 2026
0.213373
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
41.89
41.89
41.46
41.50
41.31
77,471
Jun 30, 2026
41.72
43.00
41.72
41.90
41.49
107,550
Jun 29, 2026
41.55
41.67
41.46
41.65
41.24
131,860
Jun 26, 2026
41.63
41.68
41.20
41.38
40.98
152,977
Jun 25, 2026
41.69
41.78
41.50
41.62
41.21
81,912
Jun 24, 2026
41.47
41.68
41.39
41.40
41.00
86,012
Jun 23, 2026
41.62
41.74
41.38
41.38
40.98
47,971
Jun 22, 2026
41.55
41.63
41.45
41.58
41.17
134,813
Jun 19, 2026
41.66
41.87
41.58
41.62
41.21
45,995
Jun 18, 2026
41.72
41.82
41.62
41.66
41.25
66,492
Jun 17, 2026
41.59
41.74
41.50
41.72
41.31
77,927
Jun 16, 2026
41.59
41.80
41.50
41.67
41.26
55,919
Jun 15, 2026
41.43
41.85
41.36
41.61
41.20
81,510
Jun 12, 2026
41.00
41.99
40.95
41.00
40.60
106,968
Jun 11, 2026
40.50
40.50
40.06
40.40
40.01
65,604
Jun 10, 2026
40.54
40.71
40.48
40.53
40.14
55,197
Jun 9, 2026
40.78
40.78
40.32
40.61
40.21
92,559
Jun 5, 2026
41.03
41.03
40.76
40.79
40.39
63,982
Jun 4, 2026
41.16
41.16
40.81
40.85
40.45
55,173
Jun 3, 2026
41.00
41.26
41.00
41.16
40.76
59,409
Jun 2, 2026
40.94
40.94
40.73
40.93
40.53
50,468
Jun 1, 2026
40.93
40.97
40.81
40.93
40.53
55,248
May 29, 2026
40.80
40.94
40.72
40.80
40.40
40,538
May 28, 2026
40.82
40.99
40.52
40.59
40.19
69,394
May 27, 2026
40.74
40.80
40.60
40.79
40.39
35,149
May 26, 2026
40.70
40.73
40.56
40.65
40.25
100,961
May 25, 2026
40.50
40.69
40.50
40.64
40.24
39,749
May 22, 2026
40.29
40.45
40.29
40.40
40.01
52,045
May 21, 2026
39.96
40.30
39.96
40.24
39.85
73,017
May 20, 2026
39.99
39.99
39.68
39.70
39.31
73,804
May 19, 2026
39.95
40.01
39.81
39.81
39.42
74,004
May 18, 2026
40.04
40.04
39.69
39.80
39.41
65,573
May 15, 2026
40.08
40.33
40.04
40.04
39.65
56,580
May 14, 2026
39.89
40.40
39.82
39.89
39.50
56,883
May 13, 2026
39.89
39.90
39.70
39.86
39.47
41,915
May 12, 2026
40.10
40.25
39.84
40.06
39.67
83,598
May 11, 2026
40.09
40.09
39.90
40.08
39.69
71,053
May 8, 2026
40.35
40.35
40.00
40.09
39.70
66,645
May 7, 2026
40.32
40.35
40.05
40.24
39.85
82,275
May 6, 2026
39.88
39.88
39.70
39.76
39.37
46,615
May 5, 2026
39.56
39.65
39.41
39.65
39.26
45,787
May 4, 2026
39.60
39.65
39.45
39.56
39.17
88,176
May 1, 2026
39.50
39.67
39.47
39.57
39.18
54,265
Apr 30, 2026
39.41
39.42
39.17
39.20
38.82
69,625
Apr 29, 2026
39.46
39.46
39.18
39.37
38.99
47,321
Apr 28, 2026
39.49
39.54
39.41
39.46
39.08
45,981
Apr 27, 2026
39.59
39.63
39.50
39.50
39.12
48,250
Apr 24, 2026
39.62
39.74
39.46
39.57
39.18
53,166
Apr 23, 2026
39.65
39.73
39.41
39.48
39.10
46,751
Apr 22, 2026
39.74
39.80
39.61
39.66
39.27
48,175
Apr 21, 2026
39.85
39.98
39.83
39.88
39.49
38,814
Apr 20, 2026
39.65
39.84
39.63
39.79
39.40
57,735
Apr 17, 2026
39.67
39.73
39.56
39.58
39.19
23,889
Apr 16, 2026
39.72
39.73
39.54
39.64
39.25
49,289
Apr 15, 2026
39.75
39.88
39.55
39.58
39.19
39,596
Apr 14, 2026
39.62
39.70
39.43
39.53
39.14
50,602
Apr 13, 2026
39.24
39.26
39.08
39.21
38.83
49,711
Apr 10, 2026
39.29
39.70
39.21
39.27
38.89
52,195
Apr 9, 2026
39.16
39.49
39.16
39.20
38.82
47,703
Apr 8, 2026
39.00
41.01
39.00
39.16
38.78
60,388
Apr 7, 2026
38.60
38.74
38.38
38.45
38.08
61,377
Apr 2, 2026
38.40
38.72
38.03
38.17
37.80
65,507
Apr 1, 2026
0.142501
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
38.36
39.50
38.17
38.17
37.80
89,378
Mar 31, 2026
37.60
37.92
37.37
37.80
37.29
41,653
Mar 30, 2026
38.00
38.18
37.45
37.63
37.12
53,352
Mar 27, 2026
38.17
38.40
37.92
37.98
37.47
44,598
Mar 26, 2026
38.23
38.39
38.08
38.17
37.66
50,891
Mar 25, 2026
37.80
38.39
37.80
38.21
37.70
60,004
Mar 24, 2026
37.62
37.97
37.60
37.79
37.28
60,443
Mar 23, 2026
37.50
37.50
37.13
37.34
36.84
98,279
Mar 20, 2026
37.84
38.10
37.72
37.74
37.23
61,178
Mar 19, 2026
38.13
38.31
37.90
37.94
37.43
72,191
Mar 18, 2026
38.28
38.40
38.21
38.39
37.87
36,136
Mar 17, 2026
38.31
38.35
38.13
38.21
37.70
80,840
Mar 16, 2026
38.19
38.33
38.13
38.18
37.67
74,325
Mar 13, 2026
38.18
38.32
38.07
38.19
37.68
71,509
Mar 12, 2026
38.60
38.61
38.11
38.28
37.76
86,936
Mar 11, 2026
39.50
39.50
38.53
38.68
38.16
70,812
Mar 10, 2026
38.29
38.99
38.29
38.66
38.14
116,553
Mar 9, 2026
39.05
39.17
37.77
38.04
37.53
194,995
Mar 6, 2026
39.34
39.49
39.16
39.34
38.81
44,205
Mar 5, 2026
39.31
39.49
39.29
39.45
38.92
73,123
Mar 4, 2026
39.39
39.45
39.03
39.10
38.57
68,563
Mar 3, 2026
39.88
39.90
39.46
39.57
39.04
62,547
Mar 2, 2026
39.86
39.98
39.76
39.76
39.22
110,433
Feb 27, 2026
40.09
40.10
40.00
40.01
39.47
37,806
Feb 26, 2026
40.06
40.20
40.05
40.08
39.54
46,170
Feb 25, 2026
39.85
40.04
39.84
39.84
39.30
51,835
Feb 24, 2026
39.78
39.80
39.63
39.75
39.21
49,819
Feb 23, 2026
39.92
39.98
39.63
39.72
39.18
131,147
Feb 20, 2026
39.78
39.92
39.69
39.91
39.37
45,925
Feb 19, 2026
39.74
39.97
39.70
39.81
39.27
40,996
Feb 18, 2026
39.45
39.64
39.44
39.63
39.10
36,546
Feb 17, 2026
39.45
39.55
39.37
39.39
38.86
43,524
Feb 16, 2026
39.46
39.50
39.38
39.45
38.92
34,101
Feb 13, 2026
39.60
39.60
39.27
39.32
38.79
47,446
Feb 12, 2026
39.71
39.78
39.65
39.69
39.16
46,407
Feb 11, 2026
39.55
39.77
39.55
39.71
39.17
34,903
Feb 10, 2026
39.56
39.63
39.45
39.55
39.02
28,589
Feb 9, 2026
39.29
39.57
39.29
39.42
38.89
102,253
Feb 6, 2026
39.26
39.26
38.87
38.96
38.43
83,041
Feb 5, 2026
40.00
40.00
39.48
39.53
39.00
81,815
Feb 4, 2026
39.43
39.55
39.30
39.51
38.98
61,968
Feb 3, 2026
39.74
39.80
39.40
39.46
38.93
73,508
Feb 2, 2026
39.56
39.59
39.17
39.26
38.73
68,063
Jan 30, 2026
39.61
40.00
39.53
39.56
39.03
64,825
Jan 29, 2026
39.73
39.73
39.45
39.52
38.99
77,499
Jan 28, 2026
40.00
40.00
39.77
39.89
39.35
48,066
Jan 27, 2026
39.91
40.05
39.85
40.04
39.50
96,961
Jan 23, 2026
39.94
40.03
39.81
39.87
39.33
76,480
Jan 22, 2026
40.04
40.24
39.95
39.99
39.45
61,151
Jan 21, 2026
40.00
40.00
39.76
39.80
39.26
70,685
Jan 20, 2026
40.30
40.50
40.01
40.04
39.50
60,940
Jan 19, 2026
40.59
40.59
40.30
40.30
39.76
77,050
Jan 16, 2026
40.52
40.60
40.43
40.60
40.05
46,057
Jan 15, 2026
40.46
40.52
40.42
40.51
39.96
60,175
Jan 14, 2026
40.43
40.49
40.35
40.38
39.84
22,371
Jan 13, 2026
40.33
40.42
40.30
40.32
39.78
41,361
Jan 12, 2026
40.19
40.29
40.05
40.18
39.64
57,344
Jan 9, 2026
40.09
40.12
39.93
39.94
39.40
50,077
Jan 8, 2026
39.94
40.01
39.89
39.98
39.44
27,540
Jan 7, 2026
40.02
40.09
39.84
39.85
39.31
48,360
Jan 6, 2026
40.00
40.09
39.83
39.88
39.34
27,351
Jan 5, 2026
39.83
39.98
39.76
39.80
39.26
38,022
Jan 2, 2026
0.304649
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
40.05
40.05
39.63
39.72
39.18
62,914
Dec 31, 2025
40.45
40.72
39.98
40.02
39.18
33,055
Dec 30, 2025
40.80
40.80
40.02
40.09
39.25
85,587
Dec 29, 2025
40.20
40.80
40.03
40.03
39.19
82,824
Dec 24, 2025
40.15
40.20
39.94
40.20
39.36
45,590
Dec 23, 2025
40.12
40.15
40.00
40.06
39.22
54,857
Dec 22, 2025
39.99
40.12
39.98
40.08
39.24
47,617
Dec 19, 2025
39.70
39.98
39.67
39.70
38.87
29,542
Dec 18, 2025
39.59
39.75
39.50
39.60
38.77
49,895
Dec 17, 2025
39.87
39.87
39.52
39.78
38.95
40,933
Dec 16, 2025
39.86
40.00
39.55
39.90
39.06
65,099
Dec 15, 2025
40.10
40.12
39.79
39.88
39.04
45,261
Dec 12, 2025
40.00
40.10
40.00
40.10
39.26
35,011
Dec 11, 2025
39.93
39.99
39.62
39.74
38.91
85,358
Dec 10, 2025
39.74
39.74
39.62
39.70
38.87
31,471
Dec 9, 2025
39.89
39.89
39.68
39.70
38.87
62,629
Dec 8, 2025
39.93
39.94
39.75
39.81
38.97
89,242
Dec 5, 2025
39.85
39.93
39.84
39.93
39.09
33,469
Dec 4, 2025
39.92
39.94
39.77
39.82
38.98
63,508
Dec 3, 2025
39.92
39.99
39.81
39.86
39.02
46,549
Dec 2, 2025
39.99
40.00
39.86
39.91
39.07
58,148
Dec 1, 2025
40.11
40.12
39.80
39.82
38.98
57,466
Nov 28, 2025
40.01
40.42
39.91
40.06
39.22
36,427
Nov 27, 2025
40.15
40.15
39.98
39.98
39.14
28,924
Nov 26, 2025
40.00
40.22
39.88
39.91
39.07
46,986
Nov 25, 2025
39.79
39.79
39.58
39.69
38.86
32,488
Nov 24, 2025
39.80
39.81
39.36
39.44
38.61
26,070
Nov 21, 2025
39.40
39.40
38.90
39.09
38.27
58,070
Nov 20, 2025
39.60
39.82
39.50
39.82
38.98
42,210
Nov 19, 2025
39.23
39.29
39.15
39.18
38.36
53,688
Nov 18, 2025
39.88
39.88
39.31
39.31
38.49
85,707
Nov 17, 2025
39.86
40.00
39.64
40.00
39.16
95,474
Nov 14, 2025
40.20
40.23
39.84
39.88
39.04
75,916
Nov 13, 2025
40.55
40.62
40.20
40.33
39.48
38,761
Nov 12, 2025
40.57
40.80
40.56
40.56
39.71
24,936
Nov 11, 2025
40.42
41.00
40.36
40.36
39.51
38,444
Nov 10, 2025
40.27
40.32
40.12
40.18
39.34
48,300
Nov 7, 2025
40.28
40.39
40.10
40.10
39.26
43,967
Nov 6, 2025
40.30
40.50
40.18
40.34
39.49
51,164
