BetaShares Diversified All Growth ETF (DHHF.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

32.30

-0.31

(-0.95%)

At close: 03:59PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	32.61	32.75	32.26	32.30	32.30	49,779
24 Apr 2024	33.00	33.10	32.53	32.61	32.61	24,508
23 Apr 2024	32.53	32.54	32.37	32.48	32.48	19,894
22 Apr 2024	32.39	32.48	32.23	32.35	32.35	22,138
19 Apr 2024	32.33	32.33	31.96	32.11	32.11	38,627
18 Apr 2024	32.46	32.47	32.36	32.46	32.46	15,672
17 Apr 2024	33.00	33.00	32.44	32.44	32.44	34,647
16 Apr 2024	32.66	32.66	32.44	32.47	32.47	24,254
15 Apr 2024	32.98	32.98	32.81	32.85	32.85	18,920
12 Apr 2024	33.05	33.05	32.95	33.04	33.04	13,738
11 Apr 2024	32.95	33.08	32.91	32.97	32.97	13,354
10 Apr 2024	33.04	33.04	32.93	32.95	32.95	31,000
09 Apr 2024	33.00	33.00	32.90	32.98	32.98	10,349
08 Apr 2024	32.98	33.02	32.87	32.92	32.92	13,669
05 Apr 2024	32.98	32.98	32.65	32.72	32.72	47,984
04 Apr 2024	33.11	33.17	33.06	33.08	33.08	21,859
03 Apr 2024	33.45	33.51	33.06	33.06	33.06	38,330
02 Apr 2024	33.65	33.65	33.41	33.50	33.50	34,346
02 Apr 2024	0.126257 Dividend
28 Mar 2024	33.45	33.65	33.45	33.63	33.50	11,899
27 Mar 2024	33.23	33.35	33.19	33.35	33.22	8,268
26 Mar 2024	33.35	33.35	33.16	33.22	33.10	20,109
25 Mar 2024	33.38	33.47	33.25	33.33	33.20	22,351
22 Mar 2024	33.25	33.35	33.16	33.35	33.22	10,173
21 Mar 2024	33.06	33.17	32.95	33.07	32.95	18,131
20 Mar 2024	32.98	32.99	32.87	32.91	32.79	10,199
19 Mar 2024	32.79	32.85	32.67	32.85	32.73	17,856
18 Mar 2024	32.71	32.71	32.57	32.70	32.58	45,570
15 Mar 2024	32.72	32.72	32.53	32.65	32.53	15,895
14 Mar 2024	32.75	32.83	32.69	32.72	32.60	14,935
13 Mar 2024	32.83	32.87	32.71	32.73	32.61	9,185
12 Mar 2024	32.59	32.65	32.56	32.58	32.46	17,020
11 Mar 2024	32.74	32.74	32.51	32.55	32.43	16,278
08 Mar 2024	32.90	32.96	32.78	32.81	32.69	22,347
07 Mar 2024	32.83	32.83	32.56	32.56	32.44	13,428
06 Mar 2024	32.70	32.71	32.59	32.59	32.47	23,756
05 Mar 2024	32.84	32.84	32.66	32.76	32.64	10,230
04 Mar 2024	32.70	32.85	32.66	32.72	32.60	24,833
01 Mar 2024	32.61	32.72	32.61	32.63	32.51	18,609
29 Feb 2024	32.52	32.56	32.44	32.51	32.39	13,939
28 Feb 2024	32.46	32.50	32.38	32.43	32.31	33,588
27 Feb 2024	32.42	32.42	32.27	32.30	32.18	40,033
26 Feb 2024	32.42	32.45	32.25	32.26	32.14	51,630
23 Feb 2024	32.21	32.31	32.19	32.25	32.13	12,713
22 Feb 2024	31.88	32.08	31.88	32.08	31.96	9,672
21 Feb 2024	31.97	31.97	31.80	31.87	31.75	18,218
20 Feb 2024	32.11	32.11	31.98	32.03	31.91	27,985
19 Feb 2024	32.15	32.15	32.02	32.02	31.90	41,258
16 Feb 2024	32.10	32.23	32.10	32.15	32.03	12,108
15 Feb 2024	32.04	32.04	31.96	32.02	31.90	8,868
14 Feb 2024	31.80	31.80	31.72	31.79	31.67	24,028
13 Feb 2024	32.02	32.05	31.95	31.95	31.83	15,414
12 Feb 2024	32.05	32.05	31.94	31.99	31.87	20,664
09 Feb 2024	32.00	32.01	31.93	31.93	31.81	23,359
08 Feb 2024	31.83	31.95	31.82	31.90	31.78	10,606
07 Feb 2024	31.89	31.89	31.71	31.73	31.61	10,084
06 Feb 2024	31.76	32.00	31.60	31.64	31.52	17,198
05 Feb 2024	31.84	31.85	31.69	31.75	31.63	11,370
02 Feb 2024	31.50	31.70	31.50	31.66	31.54	15,415
01 Feb 2024	31.65	31.65	31.30	31.39	31.27	17,047
31 Jan 2024	31.41	31.65	31.36	31.65	31.53	8,294
30 Jan 2024	31.35	31.49	31.35	31.43	31.31	15,844
29 Jan 2024	31.22	31.34	31.22	31.26	31.14	22,500
25 Jan 2024	31.23	31.26	31.12	31.21	31.09	15,604
24 Jan 2024	31.08	31.23	31.07	31.13	31.01	13,579
23 Jan 2024	30.95	31.10	30.95	30.97	30.85	16,758
22 Jan 2024	30.80	30.93	30.80	30.93	30.81	14,059
19 Jan 2024	30.60	30.74	30.60	30.68	30.56	21,790
18 Jan 2024	30.56	30.63	30.46	30.49	30.38	16,294
17 Jan 2024	30.74	30.74	30.57	30.62	30.51	12,078
16 Jan 2024	30.67	30.81	30.60	30.61	30.50	19,402
15 Jan 2024	30.59	30.68	30.58	30.65	30.53	10,854
12 Jan 2024	30.71	30.71	30.55	30.59	30.48	9,396
11 Jan 2024	30.54	30.65	30.54	30.60	30.49	16,426
10 Jan 2024	30.64	30.64	30.43	30.46	30.35	9,538
09 Jan 2024	30.50	30.65	30.50	30.53	30.42	9,834
08 Jan 2024	30.38	30.40	30.25	30.31	30.20	21,470
05 Jan 2024	30.44	30.47	30.33	30.34	30.23	10,692
04 Jan 2024	30.39	30.42	30.27	30.27	30.16	12,003
03 Jan 2024	30.64	30.79	30.42	30.42	30.31	15,718
02 Jan 2024	30.76	30.85	30.50	30.65	30.53	55,283
02 Jan 2024	0.201848 Dividend
29 Dec 2023	30.83	30.83	30.71	30.74	30.42	7,244
28 Dec 2023	30.62	30.83	30.62	30.70	30.38	10,658
27 Dec 2023	30.78	30.80	30.57	30.57	30.26	10,224
22 Dec 2023	30.56	30.56	30.46	30.47	30.16	7,453
21 Dec 2023	30.64	30.71	30.42	30.50	30.19	10,444
20 Dec 2023	30.70	30.71	30.62	30.69	30.37	8,066
19 Dec 2023	30.49	30.60	30.48	30.49	30.18	19,742
18 Dec 2023	30.50	30.53	30.40	30.43	30.12	13,474
15 Dec 2023	30.59	30.64	30.48	30.51	30.20	22,274
14 Dec 2023	30.50	30.60	30.32	30.34	30.03	20,227
13 Dec 2023	30.20	30.31	30.15	30.26	29.95	9,439
12 Dec 2023	30.10	30.19	30.02	30.07	29.76	9,786
11 Dec 2023	29.97	30.10	29.82	30.01	29.70	20,656
08 Dec 2023	29.88	29.89	29.80	29.85	29.54	14,277
07 Dec 2023	29.89	29.92	29.84	29.89	29.58	13,390
06 Dec 2023	29.66	29.90	29.66	29.89	29.58	11,644
05 Dec 2023	29.66	29.66	29.54	29.59	29.29	15,856
04 Dec 2023	29.65	29.70	29.58	29.66	29.35	13,952
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,711.20-2,318.77(-2.34%)

BetaShares Diversified All Growth ETF (DHHF.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,711.20
-2,318.77(-2.34%)