ASX - Delayed Quote
AUD
BetaShares Global Sustainability Leaders ETF (ETHI.AX)
17.09
-0.46
(-2.62%)
As of 12:54:16 PM GMT+11. Market Open.
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
17.07
17.14
17.01
17.14
17.14
153,165
Nov 5, 2026
17.52
17.57
17.35
17.55
17.55
569,032
Nov 4, 2026
17.32
17.39
17.11
17.23
17.23
92,525
Nov 3, 2026
17.25
17.34
17.25
17.32
17.32
144,699
Nov 2, 2026
17.20
17.28
17.19
17.25
17.25
566,624
Oct 30, 2026
17.29
17.36
17.24
17.26
17.26
153,557
Oct 29, 2026
17.11
17.16
17.10
17.11
17.11
116,501
Oct 28, 2026
17.12
17.20
17.09
17.11
17.11
94,885
Oct 27, 2026
17.13
17.19
17.13
17.16
17.16
152,603
Oct 26, 2026
17.16
17.16
17.06
17.12
17.12
92,745
Oct 23, 2026
17.18
17.24
17.18
17.22
17.22
103,063
Oct 22, 2026
17.15
17.21
17.13
17.14
17.14
97,570
Oct 21, 2026
17.26
17.26
17.17
17.19
17.19
118,450
Oct 20, 2026
17.19
17.19
17.09
17.11
17.11
82,501
Oct 19, 2026
17.20
17.24
17.15
17.23
17.23
83,088
Oct 16, 2026
17.32
17.44
17.32
17.37
17.37
96,151
Oct 15, 2026
17.14
17.17
17.07
17.13
17.13
109,063
Oct 14, 2026
17.28
17.28
17.21
17.23
17.23
72,460
Oct 13, 2026
17.25
17.30
17.25
17.28
17.28
59,853
Oct 12, 2026
17.25
17.34
17.25
17.30
17.30
380,352
Oct 9, 2026
17.29
17.29
17.16
17.16
17.16
142,150
Oct 8, 2026
17.29
17.29
17.18
17.19
17.19
77,406
Oct 7, 2026
17.19
17.26
17.19
17.22
17.22
69,851
Oct 6, 2026
17.18
17.22
17.18
17.18
17.18
88,525
Oct 5, 2026
17.10
17.15
17.05
17.05
17.05
47,724
Oct 2, 2026
17.07
17.08
17.02
17.02
17.02
252,199
Oct 1, 2026
17.02
17.08
17.01
17.07
17.07
93,107
Sep 30, 2026
16.97
17.08
16.97
17.02
17.02
140,196
Sep 29, 2026
16.87
16.94
16.80
16.86
16.86
79,183
Sep 28, 2026
16.90
16.92
16.86
16.88
16.88
90,800
Sep 25, 2026
16.79
16.90
16.79
16.90
16.90
60,628
Sep 24, 2026
16.84
16.84
16.73
16.73
16.73
129,986
Sep 23, 2026
16.84
16.87
16.81
16.84
16.84
209,591
Sep 22, 2026
16.76
16.85
16.76
16.81
16.81
95,874
Sep 21, 2026
16.64
16.69
16.64
16.67
16.67
70,142
Sep 18, 2026
16.60
16.67
16.60
16.64
16.64
80,427
Sep 17, 2026
16.64
16.69
16.61
16.61
16.61
189,763
Sep 16, 2026
16.55
16.64
16.55
16.59
16.59
129,856
Sep 15, 2026
16.63
16.68
16.59
16.59
16.59
56,033
Sep 14, 2026
16.51
16.62
16.51
16.57
16.57
92,736
Sep 11, 2026
16.45
16.52
16.45
16.51
16.51
112,475
Sep 10, 2026
16.45
16.50
16.42
16.45
16.45
70,475
Sep 9, 2026
16.64
16.64
16.54
16.54
16.54
123,626
Sep 8, 2026
16.77
16.82
16.74
16.78
16.78
111,581
Sep 7, 2026
16.83
16.84
16.78
16.80
16.80
83,117
Sep 4, 2026
16.85
16.89
16.83
16.83
16.83
107,245
Sep 3, 2026
16.78
16.83
16.77
16.83
16.83
200,981
Sep 2, 2026
16.85
16.85
16.74
16.74
16.74
98,521
Sep 1, 2026
16.93
16.97
16.93
16.95
16.95
916,868
Aug 31, 2026
16.96
16.97
16.89
16.92
16.92
109,917
Aug 28, 2026
16.98
17.05
16.97
17.00
17.00
77,498
Aug 27, 2026
16.95
17.02
16.90
16.90
16.90
69,406
Aug 26, 2026
16.97
16.97
16.89
16.93
16.93
71,966
Aug 25, 2026
16.94
16.99
16.94
16.97
16.97
61,745
Aug 24, 2026
16.93
16.96
16.90
16.90
16.90
111,228
Aug 21, 2026
17.04
17.04
16.90
16.90
16.90
76,514
Aug 20, 2026
17.06
17.09
17.03
17.04
17.04
102,289
Aug 19, 2026
17.05
17.09
17.04
17.06
17.06
70,042
Aug 18, 2026
17.08
17.14
17.05
17.05
17.05
98,850
Aug 17, 2026
17.29
17.29
17.19
17.19
17.19
56,940
Aug 14, 2026
17.43
17.46
17.40
17.40
17.40
112,893
Aug 13, 2026
17.26
17.35
17.26
17.32
17.32
368,259
Aug 12, 2026
17.24
17.27
17.21
17.23
17.23
76,190
Aug 11, 2026
17.26
17.31
17.23
17.25
17.25
138,652
Aug 10, 2026
17.20
17.28
17.20
17.26
17.26
106,363
Aug 7, 2026
17.20
17.20
17.15
17.20
17.20
63,621
Aug 6, 2026
17.14
17.18
17.09
17.15
17.15
163,717
Aug 5, 2026
17.10
17.15
17.10
17.15
17.15
132,752
Aug 4, 2026
16.89
16.91
16.84
16.85
16.85
104,270
Aug 3, 2026
16.81
16.82
16.73
16.78
16.78
688,258
Jul 31, 2026
16.87
16.90
16.81
16.87
16.87
138,823
Jul 30, 2026
16.85
16.87
16.80
16.81
16.81
281,018
Jul 29, 2026
16.90
16.98
16.90
16.92
16.92
872,318
Jul 28, 2026
16.82
16.82
16.71
16.77
16.77
409,675
Jul 27, 2026
16.81
16.88
16.80
16.86
16.86
78,710
Jul 24, 2026
16.78
16.78
16.67
16.68
16.68
109,982
Jul 23, 2026
16.83
16.88
16.74
16.74
16.74
104,226
Jul 22, 2026
16.81
16.83
16.79
16.80
16.80
683,278
Jul 21, 2026
16.73
16.79
16.69
16.76
16.76
100,809
Jul 20, 2026
16.80
16.87
16.78
16.80
16.80
71,593
Jul 17, 2026
16.91
16.92
16.80
16.83
16.83
92,205
Jul 16, 2026
16.90
16.95
16.88
16.91
16.91
84,955
Jul 15, 2026
16.93
16.99
16.93
16.95
16.95
78,665
Jul 14, 2026
16.91
16.96
16.87
16.93
16.93
125,991
Jul 13, 2026
17.00
17.00
16.90
16.91
16.91
69,348
Jul 10, 2026
16.95
17.04
16.95
16.96
16.96
81,511
Jul 9, 2026
16.80
16.90
16.79
16.89
16.89
94,692
Jul 8, 2026
16.93
16.94
16.83
16.83
16.83
133,843
Jul 7, 2026
17.01
17.05
16.98
16.98
16.98
560,742
Jul 6, 2026
17.10
17.12
17.06
17.06
17.06
114,862
Jul 3, 2026
17.01
17.07
17.01
17.03
17.03
526,013
Jul 2, 2026
17.05
17.10
16.99
17.04
17.04
101,746
Jul 1, 2026
0.261438
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
17.12
17.12
17.02
17.08
17.08
2,300,726
Jun 30, 2026
17.18
17.32
17.18
17.30
17.04
97,763
Jun 29, 2026
16.81
17.04
16.81
16.98
16.72
250,624
Jun 26, 2026
16.91
16.93
16.81
16.81
16.56
175,930
Jun 25, 2026
16.85
16.92
16.85
16.91
16.65
490,241
Jun 24, 2026
16.75
16.75
16.68
16.72
16.47
149,146
Jun 23, 2026
16.73
16.79
16.68
16.68
16.43
219,205
Jun 22, 2026
16.60
16.67
16.59
16.66
16.41
137,167
Jun 19, 2026
16.70
16.71
16.61
16.61
16.36
143,941
Jun 18, 2026
16.61
16.70
16.61
16.63
16.38
127,082
Jun 17, 2026
16.59
16.60
16.53
16.57
16.32
85,494
Jun 16, 2026
16.61
16.68
16.60
16.66
16.41
169,492
Jun 15, 2026
16.52
16.66
16.51
16.62
16.37
117,702
Jun 12, 2026
16.41
16.48
16.32
16.36
16.11
210,913
Jun 11, 2026
16.14
16.21
16.07
16.18
15.94
114,005
Jun 10, 2026
16.20
16.25
16.19
16.22
15.97
121,082
Jun 9, 2026
16.14
16.19
16.09
16.09
15.85
300,200
Jun 5, 2026
16.21
16.21
16.13
16.19
15.95
132,452
Jun 4, 2026
16.07
16.12
15.98
16.12
15.88
239,761
Jun 3, 2026
16.21
16.28
16.18
16.28
16.03
207,703
Jun 2, 2026
16.12
16.20
16.12
16.12
15.88
498,844
Jun 1, 2026
16.10
16.13
16.08
16.09
15.85
579,577
May 29, 2026
16.04
16.09
15.99
15.99
15.75
132,758
May 28, 2026
15.96
16.06
15.95
15.95
15.71
225,934
May 27, 2026
15.98
15.99
15.93
15.96
15.72
104,639
May 26, 2026
16.07
16.07
15.99
16.01
15.77
75,660
May 25, 2026
16.02
16.08
15.99
16.00
15.76
94,666
May 22, 2026
15.86
15.93
15.85
15.85
15.61
110,931
May 21, 2026
15.70
15.88
15.70
15.79
15.55
157,276
May 20, 2026
15.71
15.74
15.65
15.65
15.41
67,642
May 19, 2026
15.57
15.68
15.57
15.64
15.40
88,405
May 18, 2026
15.60
15.68
15.53
15.53
15.30
139,530
May 15, 2026
15.65
15.71
15.64
15.66
15.42
402,048
May 14, 2026
15.40
15.45
15.37
15.37
15.14
142,852
May 13, 2026
15.35
15.42
15.35
15.38
15.15
146,887
May 12, 2026
15.37
15.42
15.36
15.39
15.16
94,323
May 11, 2026
15.40
15.44
15.37
15.37
15.14
95,620
May 8, 2026
15.38
15.45
15.35
15.35
15.12
56,052
May 7, 2026
15.37
15.42
15.36
15.38
15.15
83,971
May 6, 2026
15.34
15.34
15.22
15.24
15.01
104,862
May 5, 2026
15.30
15.38
15.28
15.34
15.11
77,143
May 4, 2026
15.30
15.35
15.29
15.32
15.09
400,726
May 1, 2026
15.36
15.40
15.32
15.32
15.09
1,514,320
Apr 30, 2026
15.32
15.40
15.27
15.27
15.04
146,312
Apr 29, 2026
15.34
15.34
15.25
15.29
15.06
56,924
Apr 28, 2026
15.47
15.47
15.36
15.36
15.13
56,403
Apr 27, 2026
15.40
15.47
15.39
15.39
15.16
81,746
Apr 24, 2026
15.45
15.48
15.42
15.44
15.21
62,235
Apr 23, 2026
15.50
15.50
15.40
15.43
15.20
76,733
Apr 22, 2026
15.53
15.54
15.50
15.50
15.27
382,166
Apr 21, 2026
15.50
15.55
15.50
15.54
15.31
68,446
Apr 20, 2026
15.49
15.49
15.41
15.41
15.18
65,645
Apr 17, 2026
15.27
15.37
15.25
15.27
15.04
131,038
Apr 16, 2026
15.25
15.32
15.24
15.25
15.02
63,230
Apr 15, 2026
15.23
15.28
15.19
15.20
14.97
82,148
Apr 14, 2026
15.14
15.19
15.14
15.16
14.93
345,605
Apr 13, 2026
14.92
14.95
14.90
14.91
14.68
79,809
Apr 10, 2026
15.00
15.03
14.98
14.98
14.75
43,483
Apr 9, 2026
15.08
15.11
15.00
15.04
14.81
141,106
Apr 8, 2026
15.00
15.10
14.95
15.08
14.85
94,972
Apr 7, 2026
14.80
14.91
14.79
14.83
14.61
94,202
Apr 2, 2026
14.81
14.85
14.67
14.67
14.45
151,223
Apr 1, 2026
14.71
14.84
14.71
14.80
14.58
1,642,590
Mar 31, 2026
14.43
14.65
14.43
14.62
14.40
109,040
Mar 30, 2026
14.41
14.60
14.32
14.44
14.22
155,877
Mar 27, 2026
14.81
14.81
14.73
14.73
14.51
103,964
Mar 26, 2026
14.78
14.81
14.72
14.74
14.52
55,012
Mar 25, 2026
14.66
14.81
14.66
14.80
14.58
238,410
Mar 24, 2026
14.60
14.69
14.59
14.60
14.38
717,049
Mar 23, 2026
14.39
14.43
14.33
14.41
14.19
103,204
Mar 20, 2026
14.54
14.54
14.48
14.48
14.26
52,039
Mar 19, 2026
14.65
14.65
14.55
14.57
14.35
426,873
Mar 18, 2026
14.70
14.80
14.69
14.75
14.53
484,364
Mar 17, 2026
14.76
14.76
14.68
14.73
14.51
75,686
Mar 16, 2026
14.74
14.81
14.73
14.78
14.56
59,841
Mar 13, 2026
14.70
14.76
14.68
14.74
14.52
104,228
Mar 12, 2026
14.72
14.73
14.62
14.65
14.43
194,371
Mar 11, 2026
14.93
14.98
14.82
14.82
14.60
113,703
Mar 10, 2026
14.98
15.09
14.98
15.04
14.81
1,449,898
Mar 9, 2026
15.00
15.00
14.71
14.71
14.49
239,868
Mar 6, 2026
15.26
15.33
15.22
15.29
15.06
44,786
Mar 5, 2026
15.24
15.27
15.16
15.16
14.93
163,356
Mar 4, 2026
15.05
15.16
15.04
15.10
14.87
217,079
Mar 3, 2026
15.14
15.17
15.00
15.00
14.77
475,849
Mar 2, 2026
15.11
15.20
15.06
15.06
14.83
977,522
Feb 27, 2026
15.30
15.30
15.21
15.21
14.98
157,022
Feb 26, 2026
15.39
15.39
15.23
15.23
15.00
369,408
Feb 25, 2026
15.29
15.30
15.16
15.16
14.93
290,572
Feb 24, 2026
15.21
15.24
15.19
15.21
14.98
164,284
Feb 23, 2026
15.40
15.40
15.28
15.30
15.07
212,586
Feb 20, 2026
15.38
15.45
15.35
15.40
15.17
455,096
Feb 19, 2026
15.48
15.54
15.45
15.47
15.24
109,555
Feb 18, 2026
15.27
15.39
15.27
15.38
15.15
489,301
Feb 17, 2026
15.30
15.33
15.22
15.22
14.99
122,928
Feb 16, 2026
15.27
15.39
15.26
15.26
15.03
91,983
Feb 13, 2026
15.29
15.31
15.26
15.27
15.04
160,434
Feb 12, 2026
15.42
15.45
15.36
15.44
15.21
106,867
Feb 11, 2026
15.53
15.53
15.44
15.45
15.22
240,368
Feb 10, 2026
15.47
15.48
15.42
15.48
15.25
191,576
Feb 9, 2026
15.57
15.64
15.51
15.54
15.31
497,499
Feb 6, 2026
15.38
15.40
15.28
15.28
15.05
146,985
Feb 5, 2026
15.36
15.50
15.36
15.45
15.22
284,128
Feb 4, 2026
15.36
15.37
15.31
15.34
15.11
100,951
Feb 3, 2026
15.70
15.82
15.64
15.68
15.44
110,783
Feb 2, 2026
15.60
15.68
15.54
15.59
15.35
2,122,719
Jan 30, 2026
15.56
15.63
15.53
15.59
15.35
912,659
Jan 29, 2026
15.75
15.75
15.52
15.52
15.29
91,208
Jan 28, 2026
15.88
15.88
15.75
15.81
15.57
203,957
Jan 27, 2026
16.00
16.01
15.92
16.01
15.77
659,203
Jan 23, 2026
16.00
16.09
16.00
16.06
15.82
108,076
Jan 22, 2026
16.20
16.20
16.06
16.07
15.83
66,543
Jan 21, 2026
16.10
16.12
16.05
16.11
15.87
82,875
Jan 20, 2026
16.35
16.36
16.21
16.21
15.97
163,446
Jan 19, 2026
16.49
16.50
16.37
16.37
16.12
338,351
Jan 16, 2026
16.52
16.54
16.50
16.52
16.27
69,345
Jan 15, 2026
16.46
16.52
16.44
16.49
16.24
113,259
Jan 14, 2026
16.57
16.58
16.50
16.50
16.25
49,192
Jan 13, 2026
16.59
16.60
16.56
16.57
16.32
111,533
Jan 12, 2026
16.64
16.66
16.56
16.57
16.32
109,373
Jan 9, 2026
16.55
16.55
16.50
16.53
16.28
39,317
Jan 8, 2026
16.54
16.55
16.51
16.52
16.27
64,338
Jan 7, 2026
16.56
16.57
16.47
16.47
16.22
157,583
Jan 6, 2026
16.45
16.51
16.45
16.46
16.21
55,361
Jan 5, 2026
16.43
16.49
16.41
16.47
16.22
429,887
Jan 2, 2026
0.040279
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
16.46
16.50
16.40
16.43
16.18
844,434
Dec 31, 2025
16.52
16.55
16.47
16.51
16.22
41,666
Dec 30, 2025
16.59
16.59
16.50
16.50
16.21
30,331
Dec 29, 2025
16.55
16.59
16.53
16.54
16.25
83,324
Dec 24, 2025
16.59
16.59
16.47
16.47
16.18
123,702
Dec 23, 2025
16.60
16.60
16.52
16.52
16.23
97,089
Dec 22, 2025
16.60
16.64
16.55
16.55
16.26
104,007
Dec 19, 2025
16.43
16.50
16.41
16.50
16.21
122,484
Dec 18, 2025
16.47
16.47
16.40
16.41
16.12
110,639
Dec 17, 2025
16.44
16.52
16.44
16.50
16.21
74,574
Dec 16, 2025
16.53
16.53
16.43
16.44
16.15
161,277
Dec 15, 2025
16.60
16.62
16.51
16.61
16.32
67,230
Dec 12, 2025
16.76
16.78
16.68
16.68
16.39
322,730
Dec 11, 2025
16.52
16.60
16.49
16.53
16.24
197,717
Dec 10, 2025
16.45
16.50
16.45
16.45
16.16
530,670
Dec 9, 2025
16.59
16.59
16.46
16.46
16.17
52,796
Dec 8, 2025
16.50
16.53
16.49
16.50
16.21
111,810
Dec 5, 2025
16.54
16.54
16.50
16.50
16.21
51,878
Dec 4, 2025
16.54
16.58
16.52
16.52
16.23
1,139,144
Dec 3, 2025
16.50
16.57
16.50
16.54
16.25
121,224
Dec 2, 2025
16.56
16.59
16.49
16.49
16.20
203,639
Dec 1, 2025
16.60
16.67
16.52
16.53
16.24
140,964
Nov 28, 2025
16.63
16.65
16.59
16.59
16.30
123,027
Nov 27, 2025
16.66
16.69
16.61
16.64
16.35
70,420
Nov 26, 2025
16.53
16.68
16.53
16.61
16.32
178,398
Nov 25, 2025
16.44
16.49
16.43
16.45
16.16
89,650
Nov 24, 2025
16.21
16.38
16.21
16.32
16.03
172,851
Nov 21, 2025
16.16
16.21
16.08
16.19
15.91
159,936
Nov 20, 2025
16.34
16.45
16.34
16.43
16.14
122,665
Nov 19, 2025
16.10
16.22
16.09
16.16
15.88
515,822
Nov 18, 2025
16.37
16.38
16.26
16.29
16.00
134,172
Nov 17, 2025
16.50
16.53
16.42
16.50
16.21
107,879
Nov 14, 2025
16.53
16.56
16.49
16.50
16.21
142,942
Nov 13, 2025
16.73
16.74
16.65
16.72
16.43
104,495
Nov 12, 2025
16.69
16.74
16.68
16.72
16.43
182,363
Nov 11, 2025
16.59
16.65
16.59
16.64
16.35
103,681
Nov 10, 2025
16.63
16.66
16.55
16.57
16.28
166,834
Nov 7, 2025
16.58
16.63
16.56
16.57
16.28
125,420
Nov 6, 2025
16.67
16.70
16.62
16.64
16.35
152,351
