BetaShares Climate Change Innovation ETF (ERTH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:38PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8.64 | 8.71 | 8.63 | 8.69 | 8.69 | 18,004 |
| 01 May 2024 | 8.67 | 8.68 | 8.63 | 8.65 | 8.65 | 29,750 |
| 30 Apr 2024 | 8.60 | 8.72 | 8.60 | 8.68 | 8.68 | 43,299 |
| 29 Apr 2024 | 8.50 | 8.56 | 8.50 | 8.55 | 8.55 | 14,473 |
| 26 Apr 2024 | 8.45 | 8.45 | 8.36 | 8.41 | 8.41 | 9,044 |
| 24 Apr 2024 | 8.47 | 8.54 | 8.44 | 8.54 | 8.54 | 46,554 |
| 23 Apr 2024 | 8.45 | 8.46 | 8.37 | 8.43 | 8.43 | 10,389 |
| 22 Apr 2024 | 8.43 | 8.46 | 8.38 | 8.41 | 8.41 | 15,774 |
| 19 Apr 2024 | 8.49 | 8.49 | 8.33 | 8.40 | 8.40 | 77,451 |
| 18 Apr 2024 | 8.45 | 8.51 | 8.45 | 8.50 | 8.50 | 24,517 |
| 17 Apr 2024 | 8.47 | 8.51 | 8.43 | 8.43 | 8.43 | 26,706 |
| 16 Apr 2024 | 8.54 | 8.54 | 8.48 | 8.52 | 8.52 | 10,869 |
| 15 Apr 2024 | 8.69 | 8.69 | 8.64 | 8.67 | 8.67 | 11,759 |
| 12 Apr 2024 | 8.80 | 8.80 | 8.72 | 8.72 | 8.72 | 16,776 |
| 11 Apr 2024 | 8.81 | 8.81 | 8.77 | 8.79 | 8.79 | 11,759 |
| 10 Apr 2024 | 8.82 | 8.88 | 8.82 | 8.88 | 8.88 | 13,971 |
| 09 Apr 2024 | 8.72 | 8.79 | 8.72 | 8.79 | 8.79 | 7,293 |
| 08 Apr 2024 | 8.71 | 8.71 | 8.66 | 8.71 | 8.71 | 6,260 |
| 05 Apr 2024 | 8.77 | 8.77 | 8.67 | 8.69 | 8.69 | 13,462 |
| 04 Apr 2024 | 8.77 | 8.85 | 8.77 | 8.80 | 8.80 | 11,701 |
| 03 Apr 2024 | 8.85 | 8.87 | 8.79 | 8.80 | 8.80 | 10,967 |
| 02 Apr 2024 | 9.09 | 9.09 | 8.97 | 8.99 | 8.99 | 15,113 |
| 28 Mar 2024 | 9.04 | 9.10 | 9.04 | 9.09 | 9.09 | 15,446 |
| 27 Mar 2024 | 8.89 | 8.98 | 8.89 | 8.97 | 8.97 | 19,964 |
| 26 Mar 2024 | 8.99 | 8.99 | 8.89 | 8.91 | 8.91 | 20,754 |
| 25 Mar 2024 | 9.01 | 9.01 | 8.94 | 8.97 | 8.97 | 8,254 |
| 22 Mar 2024 | 8.96 | 9.04 | 8.96 | 9.03 | 9.03 | 22,839 |
| 21 Mar 2024 | 8.96 | 9.02 | 8.92 | 8.98 | 8.98 | 18,789 |
| 20 Mar 2024 | 8.94 | 8.94 | 8.85 | 8.90 | 8.90 | 23,473 |
| 19 Mar 2024 | 8.90 | 8.90 | 8.86 | 8.88 | 8.88 | 53,011 |
| 18 Mar 2024 | 8.86 | 8.88 | 8.79 | 8.83 | 8.83 | 28,593 |
| 15 Mar 2024 | 8.83 | 8.84 | 8.78 | 8.82 | 8.82 | 18,142 |
| 14 Mar 2024 | 8.97 | 8.97 | 8.90 | 8.91 | 8.91 | 16,239 |
| 13 Mar 2024 | 9.07 | 9.09 | 8.97 | 8.97 | 8.97 | 14,045 |
| 12 Mar 2024 | 8.96 | 9.07 | 8.96 | 9.07 | 9.07 | 3,304 |
| 11 Mar 2024 | 8.91 | 8.95 | 8.88 | 8.93 | 8.93 | 16,058 |
| 08 Mar 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | 21,694 |
| 07 Mar 2024 | 8.81 | 8.88 | 8.79 | 8.82 | 8.82 | 14,569 |
| 06 Mar 2024 | 8.85 | 8.85 | 8.78 | 8.81 | 8.81 | 3,527 |
| 05 Mar 2024 | 8.95 | 8.95 | 8.89 | 8.91 | 8.91 | 14,291 |
| 04 Mar 2024 | 9.08 | 9.14 | 9.03 | 9.03 | 9.03 | 25,617 |
| 01 Mar 2024 | 9.06 | 9.10 | 9.03 | 9.09 | 9.09 | 18,265 |
| 29 Feb 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 19,885 |
| 28 Feb 2024 | 8.88 | 8.95 | 8.88 | 8.94 | 8.94 | 18,383 |
| 27 Feb 2024 | 8.73 | 8.79 | 8.73 | 8.77 | 8.77 | 102,785 |
| 26 Feb 2024 | 8.65 | 8.65 | 8.60 | 8.64 | 8.64 | 12,645 |
| 23 Feb 2024 | 8.76 | 8.78 | 8.68 | 8.68 | 8.68 | 20,431 |
| 22 Feb 2024 | 8.78 | 8.84 | 8.76 | 8.84 | 8.84 | 32,059 |
| 21 Feb 2024 | 8.80 | 8.82 | 8.75 | 8.78 | 8.78 | 9,649 |
| 20 Feb 2024 | 8.98 | 8.98 | 8.83 | 8.83 | 8.83 | 17,308 |
| 19 Feb 2024 | 8.99 | 8.99 | 8.91 | 8.91 | 8.91 | 2,726 |
| 16 Feb 2024 | 8.97 | 9.06 | 8.97 | 9.06 | 9.06 | 10,504 |
| 15 Feb 2024 | 8.84 | 8.88 | 8.84 | 8.87 | 8.87 | 18,459 |
| 14 Feb 2024 | 8.80 | 8.80 | 8.73 | 8.76 | 8.76 | 31,419 |
| 13 Feb 2024 | 8.85 | 8.90 | 8.85 | 8.89 | 8.89 | 10,493 |
| 12 Feb 2024 | 8.72 | 8.77 | 8.72 | 8.74 | 8.74 | 11,338 |
| 09 Feb 2024 | 8.68 | 8.72 | 8.67 | 8.69 | 8.69 | 16,731 |
| 08 Feb 2024 | 8.64 | 8.69 | 8.63 | 8.65 | 8.65 | 22,299 |
| 07 Feb 2024 | 8.54 | 8.63 | 8.54 | 8.59 | 8.59 | 20,577 |
| 06 Feb 2024 | 8.49 | 8.49 | 8.41 | 8.45 | 8.45 | 11,125 |
| 05 Feb 2024 | 8.50 | 8.59 | 8.50 | 8.53 | 8.53 | 38,875 |
| 02 Feb 2024 | 8.67 | 8.68 | 8.61 | 8.65 | 8.65 | 11,360 |
| 01 Feb 2024 | 8.50 | 8.63 | 8.49 | 8.63 | 8.63 | 28,245 |
| 31 Jan 2024 | 8.50 | 8.61 | 8.50 | 8.60 | 8.60 | 3,107,815 |
| 30 Jan 2024 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | 27,199 |
| 29 Jan 2024 | 8.57 | 8.59 | 8.55 | 8.56 | 8.56 | 13,168 |
| 25 Jan 2024 | 8.58 | 8.64 | 8.56 | 8.57 | 8.57 | 4,858 |
| 24 Jan 2024 | 8.64 | 8.70 | 8.64 | 8.69 | 8.69 | 7,205 |
| 23 Jan 2024 | 8.56 | 8.62 | 8.56 | 8.61 | 8.61 | 36,238 |
| 22 Jan 2024 | 8.58 | 8.58 | 8.52 | 8.52 | 8.52 | 11,957 |
| 19 Jan 2024 | 8.64 | 8.64 | 8.56 | 8.59 | 8.59 | 8,305 |
| 18 Jan 2024 | 8.64 | 8.64 | 8.58 | 8.60 | 8.60 | 18,144 |
| 17 Jan 2024 | 8.80 | 8.82 | 8.73 | 8.75 | 8.75 | 6,208 |
| 16 Jan 2024 | 8.83 | 8.90 | 8.83 | 8.86 | 8.86 | 11,423 |
| 15 Jan 2024 | 8.92 | 8.92 | 8.86 | 8.90 | 8.90 | 6,336 |
| 12 Jan 2024 | 8.99 | 8.99 | 8.91 | 8.95 | 8.95 | 20,236 |
| 11 Jan 2024 | 9.02 | 9.03 | 8.97 | 9.00 | 9.00 | 4,414 |
| 10 Jan 2024 | 9.10 | 9.10 | 8.96 | 8.97 | 8.97 | 9,598 |
| 09 Jan 2024 | 9.04 | 9.08 | 9.03 | 9.07 | 9.07 | 13,386 |
| 08 Jan 2024 | 9.11 | 9.13 | 9.00 | 9.01 | 9.01 | 8,100 |
| 05 Jan 2024 | 9.05 | 9.12 | 9.05 | 9.10 | 9.10 | 4,322 |
| 04 Jan 2024 | 9.17 | 9.17 | 9.06 | 9.06 | 9.06 | 9,009 |
| 03 Jan 2024 | 9.38 | 9.38 | 9.28 | 9.30 | 9.30 | 6,923 |
| 02 Jan 2024 | 9.47 | 9.50 | 9.40 | 9.40 | 9.40 | 7,938 |
| 29 Dec 2023 | 9.54 | 9.54 | 9.46 | 9.47 | 9.47 | 7,975 |
| 28 Dec 2023 | 9.41 | 9.51 | 9.41 | 9.51 | 9.51 | 5,907 |
| 27 Dec 2023 | 9.34 | 9.43 | 9.34 | 9.40 | 9.40 | 105,527 |
| 22 Dec 2023 | 9.32 | 9.32 | 9.20 | 9.29 | 9.29 | 11,175 |
| 21 Dec 2023 | 9.27 | 9.27 | 9.20 | 9.24 | 9.24 | 11,338 |
| 20 Dec 2023 | 9.36 | 9.42 | 9.36 | 9.38 | 9.38 | 4,212 |
| 19 Dec 2023 | 9.35 | 9.35 | 9.25 | 9.26 | 9.26 | 29,760 |
| 18 Dec 2023 | 9.39 | 9.44 | 9.33 | 9.35 | 9.35 | 15,423 |
| 15 Dec 2023 | 9.36 | 9.43 | 9.36 | 9.43 | 9.43 | 32,273 |
| 14 Dec 2023 | 9.00 | 9.08 | 9.00 | 9.05 | 9.05 | 57,672 |
| 13 Dec 2023 | 9.06 | 9.06 | 8.94 | 8.95 | 8.95 | 348,973 |
| 12 Dec 2023 | 9.03 | 9.10 | 9.03 | 9.05 | 9.05 | 16,987 |
| 11 Dec 2023 | 9.06 | 9.07 | 9.01 | 9.06 | 9.06 | 14,356 |
| 08 Dec 2023 | 9.01 | 9.01 | 8.94 | 8.97 | 8.97 | 2,059 |
| 07 Dec 2023 | 9.02 | 9.03 | 8.95 | 9.00 | 9.00 | 7,196 |
| 06 Dec 2023 | 8.90 | 8.96 | 8.90 | 8.95 | 8.95 | 12,055 |
| *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.