Australia markets closed

BetaShares Climate Change Innovation ETF (ERTH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.09+0.12 (+1.34%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.049.109.049.099.0915,446
27 Mar 20249.049.109.049.099.0915,446
26 Mar 20248.898.988.898.978.9719,964
25 Mar 20248.998.998.898.918.9120,754
24 Mar 20249.019.018.948.978.978,254
21 Mar 20248.969.048.969.039.0322,839
20 Mar 20248.969.028.928.988.9818,789
19 Mar 20248.948.948.858.908.9023,473
18 Mar 20248.908.908.868.888.8853,011
17 Mar 20248.868.888.798.838.8328,593
14 Mar 20248.838.848.788.828.8218,142
13 Mar 20248.978.978.908.918.9116,239
12 Mar 20249.079.098.978.978.9714,045
11 Mar 20248.969.078.969.079.073,304
10 Mar 20248.918.958.888.938.9316,058
07 Mar 20248.918.958.918.958.9521,694
06 Mar 20248.818.888.798.828.8214,569
05 Mar 20248.858.858.788.818.813,527
04 Mar 20248.958.958.898.918.9114,291
03 Mar 20249.089.149.039.039.0325,617
29 Feb 20249.069.109.039.099.0918,265
28 Feb 20248.908.998.908.998.9919,885
27 Feb 20248.888.958.888.948.9418,383
26 Feb 20248.738.798.738.778.77102,785
25 Feb 20248.658.658.608.648.6412,645
22 Feb 20248.768.788.688.688.6820,431
21 Feb 20248.788.848.768.848.8432,059
20 Feb 20248.808.828.758.788.789,649
19 Feb 20248.988.988.838.838.8317,308
18 Feb 20248.998.998.918.918.912,726
15 Feb 20248.979.068.979.069.0610,504
14 Feb 20248.848.888.848.878.8718,459
13 Feb 20248.808.808.738.768.7631,419
12 Feb 20248.858.908.858.898.8910,493
11 Feb 20248.728.778.728.748.7411,338
08 Feb 20248.688.728.678.698.6916,731
07 Feb 20248.648.698.638.658.6522,299
06 Feb 20248.548.638.548.598.5920,577
05 Feb 20248.498.498.418.458.4511,125
04 Feb 20248.508.598.508.538.5338,875
01 Feb 20248.678.688.618.658.6511,360
31 Jan 20248.508.638.498.638.6328,245
30 Jan 20248.508.618.508.608.603,107,815
29 Jan 20248.608.658.608.608.6027,199
28 Jan 20248.578.598.558.568.5613,168
24 Jan 20248.588.648.568.578.574,858
23 Jan 20248.648.708.648.698.697,205
22 Jan 20248.568.628.568.618.6136,238
21 Jan 20248.588.588.528.528.5211,957
18 Jan 20248.648.648.568.598.598,305
17 Jan 20248.648.648.588.608.6018,144
16 Jan 20248.808.828.738.758.756,208
15 Jan 20248.838.908.838.868.8611,423
14 Jan 20248.928.928.868.908.906,336
11 Jan 20248.998.998.918.958.9520,236
10 Jan 20249.029.038.979.009.004,414
09 Jan 20249.109.108.968.978.979,598
08 Jan 20249.049.089.039.079.0713,386
07 Jan 20249.119.139.009.019.018,100
04 Jan 20249.059.129.059.109.104,322
03 Jan 20249.179.179.069.069.069,009
02 Jan 20249.389.389.289.309.306,923
01 Jan 20249.479.509.409.409.407,938
28 Dec 20239.549.549.469.479.477,975
27 Dec 20239.419.519.419.519.515,907
26 Dec 20239.349.439.349.409.40105,527
21 Dec 20239.329.329.209.299.2911,175
20 Dec 20239.279.279.209.249.2411,338
19 Dec 20239.369.429.369.389.384,212
18 Dec 20239.359.359.259.269.2629,760
17 Dec 20239.399.449.339.359.3515,423
14 Dec 20239.369.439.369.439.4332,273
13 Dec 20239.009.089.009.059.0557,672
12 Dec 20239.069.068.948.958.95348,973
11 Dec 20239.039.109.039.059.0516,987
10 Dec 20239.069.079.019.069.0614,356
07 Dec 20239.019.018.948.978.972,059
06 Dec 20239.029.038.959.009.007,196
05 Dec 20238.908.968.908.958.9512,055
04 Dec 20238.868.938.858.938.933,919
03 Dec 20238.828.878.828.868.8610,835
30 Nov 20238.888.888.798.818.8114,971
29 Nov 20238.848.858.808.818.8110,915
28 Nov 20238.748.778.718.778.7732,259
27 Nov 20238.788.788.728.748.748,917
26 Nov 20238.828.848.778.778.778,599
23 Nov 20238.918.928.858.858.853,071
22 Nov 20238.908.938.868.898.892,625
21 Nov 20239.109.108.868.898.895,799
20 Nov 20238.909.068.909.029.022,971
19 Nov 20238.938.988.908.958.952,986
16 Nov 20238.958.958.928.938.939,259
15 Nov 20239.009.059.009.009.0017,028
14 Nov 20238.908.998.868.998.9920,560
13 Nov 20238.598.698.598.678.6721,591
12 Nov 20238.588.628.548.548.5413,886
09 Nov 20238.658.688.578.608.6016,688
08 Nov 20238.678.728.668.718.7121,237
07 Nov 20238.868.868.668.678.6710,544
06 Nov 20238.838.838.678.688.684,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...