S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares Capital Limited (DBBF)
BetaShares Capital Limited (DBBF) Historical

DBBF BetaShares Capital Limited

25.17

-0.12 (-0.47%)

May 17 2024 - Closed

Delayed by 20 minutes

DBBF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	25.29	0.23	0.92%	25.27	25.33	25.27	199
May 15 2024	25.06	0.05	0.20%	25.09	25.09	25.06	5
May 14 2024	25.01	-0.03	-0.12%	25.06	25.06	25.01	4
May 13 2024	25.04	0.03	0.12%	25.08	25.08	25.04	27
May 10 2024	25.01	0.03	0.12%	25.05	25.06	25.01	643
May 09 2024	24.98	-0.13	-0.52%	25.02	25.04	24.98	4,139
May 08 2024	25.11	0.10	0.40%	25.11	25.11	25.11	11
May 07 2024	25.01	0.12	0.48%	24.89	25.05	24.89	295
May 06 2024	24.89	0.12	0.48%	24.87	24.89	24.87	4,859
May 03 2024	24.77	0.07	0.28%	24.79	24.81	24.77	6
May 02 2024	24.70	-0.03	-0.12%	24.75	24.75	24.70	2
May 01 2024	24.73	-0.16	-0.64%	24.80	24.81	24.73	2,375
Apr 30 2024	24.89	0.04	0.16%	24.95	24.95	24.83	690
Apr 29 2024	24.85	0.18	0.73%	24.86	24.86	24.82	9,086
Apr 26 2024	24.67	-0.19	-0.76%	24.72	24.72	24.67	408
Apr 24 2024	24.86	0.14	0.57%	24.91	24.92	24.86	662
Apr 23 2024	24.72	0.00	0.00%	24.72	24.72	24.72	0
Apr 22 2024	24.72	-0.04	-0.16%	24.79	24.79	24.72	8
Apr 19 2024	24.76	-0.11	-0.44%	24.84	24.84	24.76	22
Apr 18 2024	24.87	-0.08	-0.32%	24.90	24.90	24.83	1,474
Apr 17 2024	24.95	0.03	0.12%	24.94	24.95	24.91	13
Apr 16 2024	24.92	-0.22	-0.88%	25.00	25.00	24.89	134
Apr 15 2024	25.14	-0.04	-0.16%	25.21	25.21	25.14	24
Apr 12 2024	25.18	0.05	0.20%	25.16	25.19	25.16	6
Apr 11 2024	25.13	-0.12	-0.48%	25.22	25.22	25.13	34
Apr 10 2024	25.25	0.07	0.28%	25.27	25.28	25.25	12
Apr 09 2024	25.18	-0.04	-0.16%	25.21	25.23	25.18	18
Apr 08 2024	25.22	0.05	0.20%	25.30	25.30	25.22	79
Apr 05 2024	25.17	-0.18	-0.71%	25.23	25.23	25.17	409
Apr 04 2024	25.35	0.02	0.08%	25.40	25.40	25.35	26
Apr 03 2024	25.33	-0.29	-1.13%	25.49	25.49	25.33	3
Apr 02 2024	25.62	-0.13	-0.50%	25.79	25.79	25.61	2,592
Mar 28 2024	25.75	0.02	0.08%	25.80	25.80	25.74	557
Mar 27 2024	25.73	0.10	0.39%	25.67	25.73	25.67	6
Mar 26 2024	25.63	-0.11	-0.43%	25.69	25.69	25.63	131
Mar 25 2024	25.74	0.07	0.27%	25.69	25.80	25.69	5,545
Mar 22 2024	25.67	0.17	0.67%	25.72	25.72	25.59	3,122
Mar 21 2024	25.50	0.03	0.12%	25.57	25.57	25.50	394
Mar 20 2024	25.47	0.08	0.32%	25.44	25.51	25.44	2,602
Mar 19 2024	25.39	0.01	0.04%	25.41	25.41	25.38	10
Mar 18 2024	25.38	0.02	0.08%	25.35	25.38	25.33	4,481
Mar 15 2024	25.36	-0.10	-0.39%	25.43	25.43	25.36	50
Mar 14 2024	25.46	-0.07	-0.27%	25.49	25.50	25.46	42
Mar 13 2024	25.53	0.10	0.39%	25.58	25.59	25.53	1,256
Mar 12 2024	25.43	0.00	0.00%	25.46	25.46	25.43	6
Mar 11 2024	25.43	-0.13	-0.51%	25.43	25.43	25.33	121
Mar 07 2024	25.56	0.14	0.55%	25.50	25.56	25.50	2,518
Mar 06 2024	25.42	0.02	0.08%	25.45	25.45	25.37	4,141
Mar 05 2024	25.40	0.01	0.04%	25.44	25.44	25.40	596
Mar 04 2024	25.39	0.00	0.00%	25.44	25.44	25.39	1,006
Mar 03 2024	25.39	0.08	0.32%	25.30	25.42	25.30	5,315
Feb 29 2024	25.31	0.04	0.16%	25.32	25.37	25.27	18,345
Feb 28 2024	25.27	0.04	0.16%	25.24	25.27	25.18	191
Feb 27 2024	25.23	0.06	0.24%	25.22	25.23	25.13	8,634
Feb 26 2024	25.17	0.06	0.24%	25.18	25.18	25.17	133
Feb 25 2024	25.11	0.06	0.24%	25.22	25.22	25.11	2,566
Feb 22 2024	25.05	0.16	0.64%	25.00	25.10	25.00	352
Feb 21 2024	24.89	0.05	0.20%	24.88	24.94	24.87	584
Feb 20 2024	24.84	-0.12	-0.48%	24.84	24.84	24.84	794
Feb 19 2024	24.96	-0.01	-0.04%	25.02	25.02	24.93	315
Feb 18 2024	24.97	-0.08	-0.32%	25.03	25.03	24.96	199
Feb 15 2024	25.05	0.04	0.16%	25.11	25.12	25.05	8,555

BetaShares Capital

Vestin Realty Mortgage II (CE)

Plato Income Maximiser

RSE Archive (GM)

Laredo Oil (PK)

Picton Property Income

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions