BetaShares Global Healthcare ETF - Currency Hedged (DRUG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:58PM AEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 8.62 | 8.64 | 8.61 | 8.61 | 8.61 | 10,112 |
| 03 June 2024 | 8.58 | 8.62 | 8.58 | 8.62 | 8.62 | 3,969 |
| 31 May 2024 | 8.47 | 8.48 | 8.46 | 8.47 | 8.47 | 32,028 |
| 30 May 2024 | 8.50 | 8.50 | 8.44 | 8.45 | 8.45 | 27,570 |
| 29 May 2024 | 8.57 | 8.57 | 8.50 | 8.50 | 8.50 | 92,882 |
| 28 May 2024 | 8.66 | 8.66 | 8.62 | 8.65 | 8.65 | 13,525 |
| 27 May 2024 | 8.66 | 8.67 | 8.63 | 8.65 | 8.65 | 11,610 |
| 24 May 2024 | 8.70 | 8.72 | 8.68 | 8.69 | 8.69 | 22,108 |
| 23 May 2024 | 8.71 | 8.77 | 8.71 | 8.74 | 8.74 | 22,404 |
| 22 May 2024 | 8.70 | 8.74 | 8.70 | 8.73 | 8.73 | 24,417 |
| 21 May 2024 | 8.70 | 8.71 | 8.67 | 8.69 | 8.69 | 32,002 |
| 20 May 2024 | 8.75 | 8.75 | 8.70 | 8.71 | 8.71 | 21,956 |
| 17 May 2024 | 8.72 | 8.73 | 8.70 | 8.70 | 8.70 | 16,238 |
| 16 May 2024 | 8.66 | 8.74 | 8.66 | 8.74 | 8.74 | 31,092 |
| 15 May 2024 | 8.58 | 8.64 | 8.58 | 8.62 | 8.62 | 25,274 |
| 14 May 2024 | 8.60 | 8.61 | 8.57 | 8.58 | 8.58 | 13,335 |
| 13 May 2024 | 8.57 | 8.59 | 8.57 | 8.57 | 8.57 | 24,478 |
| 10 May 2024 | 8.54 | 8.58 | 8.54 | 8.57 | 8.57 | 47,735 |
| 09 May 2024 | 8.55 | 8.55 | 8.49 | 8.50 | 8.50 | 16,704 |
| 08 May 2024 | 8.48 | 8.52 | 8.48 | 8.51 | 8.51 | 33,139 |
| 07 May 2024 | 8.44 | 8.45 | 8.43 | 8.43 | 8.43 | 13,157 |
| 06 May 2024 | 8.38 | 8.43 | 8.38 | 8.41 | 8.41 | 10,140 |
| 03 May 2024 | 8.49 | 8.49 | 8.38 | 8.39 | 8.39 | 3,569 |
| 02 May 2024 | 8.40 | 8.48 | 8.40 | 8.46 | 8.46 | 23,203 |
| 01 May 2024 | 8.34 | 8.39 | 8.34 | 8.37 | 8.37 | 14,523 |
| 30 Apr 2024 | 8.37 | 8.38 | 8.36 | 8.36 | 8.36 | 5,816 |
| 29 Apr 2024 | 8.35 | 8.40 | 8.35 | 8.36 | 8.36 | 64,195 |
| 26 Apr 2024 | 8.41 | 8.41 | 8.33 | 8.33 | 8.33 | 24,316 |
| 24 Apr 2024 | 8.33 | 8.42 | 8.33 | 8.41 | 8.41 | 31,857 |
| 23 Apr 2024 | 8.28 | 8.32 | 8.28 | 8.30 | 8.30 | 56,813 |
| 22 Apr 2024 | 8.21 | 8.25 | 8.21 | 8.24 | 8.24 | 16,469 |
| 19 Apr 2024 | 8.24 | 8.24 | 8.10 | 8.15 | 8.15 | 39,562 |
| 18 Apr 2024 | 8.16 | 8.27 | 8.16 | 8.27 | 8.27 | 63,115 |
| 17 Apr 2024 | 8.16 | 8.23 | 8.15 | 8.15 | 8.15 | 21,229 |
| 16 Apr 2024 | 8.24 | 8.24 | 8.17 | 8.18 | 8.18 | 29,339 |
| 15 Apr 2024 | 8.27 | 8.27 | 8.22 | 8.27 | 8.27 | 23,790 |
| 12 Apr 2024 | 8.35 | 8.35 | 8.32 | 8.34 | 8.34 | 12,095 |
| 11 Apr 2024 | 8.30 | 8.35 | 8.30 | 8.34 | 8.34 | 14,540 |
| 10 Apr 2024 | 8.38 | 8.44 | 8.38 | 8.42 | 8.42 | 15,208 |
| 09 Apr 2024 | 8.40 | 8.41 | 8.37 | 8.41 | 8.41 | 13,019 |
| 08 Apr 2024 | 8.43 | 8.43 | 8.40 | 8.42 | 8.42 | 6,923 |
| 05 Apr 2024 | 8.39 | 8.39 | 8.33 | 8.37 | 8.37 | 26,396 |
| 04 Apr 2024 | 8.49 | 8.49 | 8.44 | 8.49 | 8.49 | 19,216 |
| 03 Apr 2024 | 8.49 | 8.49 | 8.44 | 8.49 | 8.49 | 23,240 |
| 02 Apr 2024 | 8.67 | 8.67 | 8.51 | 8.55 | 8.55 | 39,231 |
| 28 Mar 2024 | 8.67 | 8.68 | 8.64 | 8.67 | 8.67 | 50,178 |
| 27 Mar 2024 | 8.60 | 8.67 | 8.57 | 8.67 | 8.67 | 22,783 |
| 26 Mar 2024 | 8.50 | 8.57 | 8.50 | 8.54 | 8.54 | 19,703 |
| 25 Mar 2024 | 8.55 | 8.57 | 8.51 | 8.51 | 8.51 | 27,623 |
| 22 Mar 2024 | 8.53 | 8.57 | 8.53 | 8.57 | 8.57 | 61,481 |
| 21 Mar 2024 | 8.58 | 8.58 | 8.53 | 8.54 | 8.54 | 37,037 |
| 20 Mar 2024 | 8.55 | 8.57 | 8.53 | 8.57 | 8.57 | 65,780 |
| 19 Mar 2024 | 8.54 | 8.55 | 8.51 | 8.54 | 8.54 | 45,250 |
| 18 Mar 2024 | 8.56 | 8.56 | 8.53 | 8.55 | 8.55 | 37,475 |
| 15 Mar 2024 | 8.62 | 8.62 | 8.57 | 8.58 | 8.58 | 25,662 |
| 14 Mar 2024 | 8.62 | 8.62 | 8.57 | 8.60 | 8.60 | 46,423 |
| 13 Mar 2024 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 50,178 |
| 12 Mar 2024 | 8.55 | 8.60 | 8.54 | 8.60 | 8.60 | 66,476 |
| 11 Mar 2024 | 8.60 | 8.60 | 8.54 | 8.54 | 8.54 | 24,789 |
| 08 Mar 2024 | 8.62 | 8.62 | 8.59 | 8.60 | 8.60 | 14,062 |
| 07 Mar 2024 | 8.60 | 8.60 | 8.50 | 8.52 | 8.52 | 27,412 |
| 06 Mar 2024 | 8.50 | 8.50 | 8.45 | 8.49 | 8.49 | 25,480 |
| 05 Mar 2024 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | 31,696 |
| 04 Mar 2024 | 8.54 | 8.54 | 8.51 | 8.52 | 8.52 | 12,370 |
| 01 Mar 2024 | 8.50 | 8.50 | 8.42 | 8.47 | 8.47 | 3,917 |
| 29 Feb 2024 | 8.54 | 8.54 | 8.50 | 8.53 | 8.53 | 16,797 |
| 28 Feb 2024 | 8.59 | 8.59 | 8.53 | 8.56 | 8.56 | 31,118 |
| 27 Feb 2024 | 8.55 | 8.60 | 8.55 | 8.56 | 8.56 | 33,216 |
| 26 Feb 2024 | 8.58 | 8.63 | 8.58 | 8.59 | 8.59 | 19,211 |
| 23 Feb 2024 | 8.54 | 8.58 | 8.54 | 8.55 | 8.55 | 24,702 |
| 22 Feb 2024 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | 15,415 |
| 21 Feb 2024 | 8.45 | 8.47 | 8.44 | 8.45 | 8.45 | 14,672 |
| 20 Feb 2024 | 8.45 | 8.50 | 8.43 | 8.50 | 8.50 | 15,743 |
| 19 Feb 2024 | 8.46 | 8.47 | 8.43 | 8.45 | 8.45 | 14,455 |
| 16 Feb 2024 | 8.39 | 8.46 | 8.39 | 8.42 | 8.42 | 33,067 |
| 15 Feb 2024 | 8.39 | 8.42 | 8.38 | 8.42 | 8.42 | 13,873 |
| 14 Feb 2024 | 8.35 | 8.36 | 8.30 | 8.31 | 8.31 | 32,444 |
| 13 Feb 2024 | 8.38 | 8.42 | 8.36 | 8.42 | 8.42 | 65,918 |
| 12 Feb 2024 | 8.40 | 8.41 | 8.36 | 8.38 | 8.38 | 33,196 |
| 09 Feb 2024 | 8.38 | 8.39 | 8.35 | 8.38 | 8.38 | 37,364 |
| 08 Feb 2024 | 8.40 | 8.41 | 8.38 | 8.41 | 8.41 | 35,671 |
| 07 Feb 2024 | 8.31 | 8.38 | 8.31 | 8.36 | 8.36 | 18,244 |
| 06 Feb 2024 | 8.30 | 8.33 | 8.30 | 8.32 | 8.32 | 33,981 |
| 05 Feb 2024 | 8.30 | 8.30 | 8.24 | 8.27 | 8.27 | 16,758 |
| 02 Feb 2024 | 8.25 | 8.28 | 8.25 | 8.28 | 8.28 | 11,153 |
| 01 Feb 2024 | 8.24 | 8.24 | 8.20 | 8.22 | 8.22 | 10,359 |
| 31 Jan 2024 | 8.22 | 8.24 | 8.20 | 8.21 | 8.21 | 22,215 |
| 30 Jan 2024 | 8.15 | 8.22 | 8.15 | 8.22 | 8.22 | 14,716 |
| 29 Jan 2024 | 8.10 | 8.14 | 8.10 | 8.10 | 8.10 | 23,203 |
| 25 Jan 2024 | 8.13 | 8.13 | 8.07 | 8.07 | 8.07 | 6,851 |
| 24 Jan 2024 | 8.20 | 8.21 | 8.16 | 8.16 | 8.16 | 12,314 |
| 23 Jan 2024 | 8.16 | 8.19 | 8.16 | 8.18 | 8.18 | 7,056 |
| 22 Jan 2024 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | 17,582 |
| 19 Jan 2024 | 8.11 | 8.15 | 8.11 | 8.15 | 8.15 | 20,336 |
| 18 Jan 2024 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | 25,602 |
| 17 Jan 2024 | 8.20 | 8.20 | 8.14 | 8.20 | 8.20 | 13,221 |
| 16 Jan 2024 | 8.21 | 8.21 | 8.18 | 8.20 | 8.20 | 24,351 |
| 15 Jan 2024 | 8.20 | 8.23 | 8.20 | 8.22 | 8.22 | 1,648 |
| 12 Jan 2024 | 8.26 | 8.26 | 8.19 | 8.19 | 8.19 | 17,960 |
| 11 Jan 2024 | 8.21 | 8.25 | 8.21 | 8.25 | 8.25 | 24,073 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.