BetaShares Global Robotics and Artificial Intelligence ETF (RBTZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.05 | 14.05 | 14.01 | 14.04 | 14.04 | 17,348 |
| 02 May 2024 | 13.98 | 14.02 | 13.96 | 14.00 | 14.00 | 21,773 |
| 01 May 2024 | 14.00 | 14.04 | 13.94 | 13.98 | 13.98 | 28,210 |
| 30 Apr 2024 | 13.98 | 14.06 | 13.92 | 14.04 | 14.04 | 73,655 |
| 29 Apr 2024 | 13.94 | 13.98 | 13.89 | 13.98 | 13.98 | 28,449 |
| 26 Apr 2024 | 13.87 | 13.90 | 13.71 | 13.75 | 13.75 | 32,619 |
| 24 Apr 2024 | 13.81 | 13.95 | 13.81 | 13.90 | 13.90 | 35,495 |
| 23 Apr 2024 | 13.65 | 13.68 | 13.59 | 13.64 | 13.64 | 38,185 |
| 22 Apr 2024 | 13.60 | 13.64 | 13.52 | 13.64 | 13.64 | 48,836 |
| 19 Apr 2024 | 13.81 | 13.82 | 13.60 | 13.64 | 13.64 | 52,150 |
| 18 Apr 2024 | 13.78 | 13.87 | 13.73 | 13.81 | 13.81 | 36,694 |
| 17 Apr 2024 | 13.93 | 13.98 | 13.82 | 13.82 | 13.82 | 31,991 |
| 16 Apr 2024 | 13.94 | 13.96 | 13.87 | 13.87 | 13.87 | 50,663 |
| 15 Apr 2024 | 14.20 | 14.20 | 14.09 | 14.09 | 14.09 | 33,790 |
| 12 Apr 2024 | 14.34 | 14.36 | 14.30 | 14.30 | 14.30 | 24,564 |
| 11 Apr 2024 | 14.22 | 14.29 | 14.19 | 14.27 | 14.27 | 27,079 |
| 10 Apr 2024 | 14.11 | 14.25 | 14.11 | 14.22 | 14.22 | 28,825 |
| 09 Apr 2024 | 14.08 | 14.19 | 14.08 | 14.17 | 14.17 | 33,637 |
| 08 Apr 2024 | 14.15 | 14.27 | 14.07 | 14.10 | 14.10 | 30,733 |
| 05 Apr 2024 | 14.19 | 14.23 | 14.05 | 14.06 | 14.06 | 51,855 |
| 04 Apr 2024 | 14.47 | 14.47 | 14.33 | 14.38 | 14.38 | 37,619 |
| 03 Apr 2024 | 14.51 | 14.59 | 14.35 | 14.36 | 14.36 | 79,293 |
| 02 Apr 2024 | 14.77 | 14.82 | 14.63 | 14.67 | 14.67 | 79,876 |
| 28 Mar 2024 | 14.80 | 14.84 | 14.71 | 14.73 | 14.73 | 40,259 |
| 27 Mar 2024 | 14.84 | 14.87 | 14.77 | 14.77 | 14.77 | 37,782 |
| 26 Mar 2024 | 14.86 | 14.86 | 14.80 | 14.86 | 14.86 | 52,851 |
| 25 Mar 2024 | 14.95 | 15.00 | 14.83 | 14.85 | 14.85 | 72,674 |
| 22 Mar 2024 | 14.85 | 14.95 | 14.84 | 14.94 | 14.94 | 40,710 |
| 21 Mar 2024 | 14.96 | 14.96 | 14.76 | 14.76 | 14.76 | 51,203 |
| 20 Mar 2024 | 14.85 | 14.92 | 14.78 | 14.81 | 14.81 | 27,810 |
| 19 Mar 2024 | 14.75 | 14.78 | 14.68 | 14.78 | 14.78 | 41,890 |
| 18 Mar 2024 | 14.60 | 14.74 | 14.60 | 14.73 | 14.73 | 35,915 |
| 15 Mar 2024 | 14.60 | 14.66 | 14.52 | 14.60 | 14.60 | 43,334 |
| 14 Mar 2024 | 14.75 | 14.77 | 14.60 | 14.65 | 14.65 | 37,882 |
| 13 Mar 2024 | 14.80 | 14.86 | 14.67 | 14.74 | 14.74 | 48,616 |
| 12 Mar 2024 | 14.66 | 14.66 | 14.53 | 14.58 | 14.58 | 31,996 |
| 11 Mar 2024 | 14.95 | 15.01 | 14.63 | 14.66 | 14.66 | 50,961 |
| 08 Mar 2024 | 14.97 | 15.10 | 14.97 | 15.05 | 15.05 | 40,696 |
| 07 Mar 2024 | 14.84 | 14.95 | 14.76 | 14.95 | 14.95 | 73,964 |
| 06 Mar 2024 | 14.81 | 14.82 | 14.72 | 14.77 | 14.77 | 47,268 |
| 05 Mar 2024 | 14.83 | 14.90 | 14.82 | 14.90 | 14.90 | 47,979 |
| 04 Mar 2024 | 14.62 | 14.78 | 14.62 | 14.76 | 14.76 | 32,346 |
| 01 Mar 2024 | 14.50 | 14.56 | 14.44 | 14.54 | 14.54 | 42,303 |
| 29 Feb 2024 | 14.40 | 14.44 | 14.31 | 14.36 | 14.36 | 35,517 |
| 28 Feb 2024 | 14.41 | 14.44 | 14.35 | 14.37 | 14.37 | 43,145 |
| 27 Feb 2024 | 14.24 | 14.39 | 14.21 | 14.37 | 14.37 | 82,703 |
| 26 Feb 2024 | 14.17 | 14.20 | 14.13 | 14.18 | 14.18 | 92,274 |
| 23 Feb 2024 | 14.21 | 14.30 | 14.15 | 14.16 | 14.16 | 79,138 |
| 22 Feb 2024 | 13.80 | 14.00 | 13.80 | 13.96 | 13.96 | 51,793 |
| 21 Feb 2024 | 13.80 | 13.80 | 13.64 | 13.64 | 13.64 | 48,962 |
| 20 Feb 2024 | 14.00 | 14.02 | 13.90 | 13.97 | 13.97 | 29,538 |
| 19 Feb 2024 | 14.00 | 14.07 | 13.88 | 13.92 | 13.92 | 52,724 |
| 16 Feb 2024 | 14.07 | 14.07 | 14.00 | 14.07 | 14.07 | 38,266 |
| 15 Feb 2024 | 13.92 | 14.02 | 13.90 | 14.01 | 14.01 | 61,791 |
| 14 Feb 2024 | 13.76 | 13.80 | 13.66 | 13.66 | 13.66 | 53,332 |
| 13 Feb 2024 | 13.90 | 13.91 | 13.78 | 13.91 | 13.91 | 34,887 |
| 12 Feb 2024 | 13.80 | 13.90 | 13.80 | 13.83 | 13.83 | 34,507 |
| 09 Feb 2024 | 13.67 | 13.73 | 13.62 | 13.71 | 13.71 | 69,504 |
| 08 Feb 2024 | 13.55 | 13.68 | 13.55 | 13.68 | 13.68 | 29,358 |
| 07 Feb 2024 | 13.53 | 13.53 | 13.40 | 13.43 | 13.43 | 52,912 |
| 06 Feb 2024 | 13.61 | 13.70 | 13.48 | 13.52 | 13.52 | 48,017 |
| 05 Feb 2024 | 13.55 | 13.67 | 13.55 | 13.56 | 13.56 | 44,858 |
| 02 Feb 2024 | 13.44 | 13.55 | 13.38 | 13.39 | 13.39 | 38,370 |
| 01 Feb 2024 | 13.25 | 13.28 | 13.22 | 13.26 | 13.26 | 18,835 |
| 31 Jan 2024 | 13.39 | 13.40 | 13.29 | 13.36 | 13.36 | 35,650 |
| 30 Jan 2024 | 13.42 | 13.52 | 13.42 | 13.51 | 13.51 | 23,227 |
| 29 Jan 2024 | 13.33 | 13.40 | 13.30 | 13.33 | 13.33 | 39,316 |
| 25 Jan 2024 | 13.33 | 13.34 | 13.29 | 13.33 | 13.33 | 44,953 |
| 24 Jan 2024 | 13.40 | 13.48 | 13.40 | 13.42 | 13.42 | 18,045 |
| 23 Jan 2024 | 13.35 | 13.39 | 13.33 | 13.34 | 13.34 | 25,952 |
| 22 Jan 2024 | 13.15 | 13.23 | 13.13 | 13.23 | 13.23 | 46,372 |
| 19 Jan 2024 | 13.02 | 13.10 | 13.02 | 13.03 | 13.03 | 15,444 |
| 18 Jan 2024 | 13.00 | 13.01 | 12.91 | 12.91 | 12.91 | 28,179 |
| 17 Jan 2024 | 13.08 | 13.13 | 13.05 | 13.08 | 13.08 | 25,414 |
| 16 Jan 2024 | 13.00 | 13.09 | 13.00 | 13.05 | 13.05 | 20,759 |
| 15 Jan 2024 | 13.00 | 13.00 | 12.96 | 12.96 | 12.96 | 14,922 |
| 12 Jan 2024 | 12.98 | 12.98 | 12.92 | 12.96 | 12.96 | 19,893 |
| 11 Jan 2024 | 12.81 | 12.90 | 12.81 | 12.89 | 12.89 | 27,509 |
| 10 Jan 2024 | 12.57 | 12.66 | 12.55 | 12.63 | 12.63 | 32,320 |
| 09 Jan 2024 | 12.37 | 12.49 | 12.37 | 12.44 | 12.44 | 55,893 |
| 08 Jan 2024 | 12.13 | 12.15 | 12.08 | 12.10 | 12.10 | 19,147 |
| 05 Jan 2024 | 12.18 | 12.18 | 12.10 | 12.12 | 12.12 | 30,574 |
| 04 Jan 2024 | 12.25 | 12.25 | 12.09 | 12.13 | 12.13 | 14,218 |
| 03 Jan 2024 | 12.51 | 12.55 | 12.40 | 12.44 | 12.44 | 15,351 |
| 02 Jan 2024 | 12.66 | 12.71 | 12.59 | 12.59 | 12.59 | 26,706 |
| 29 Dec 2023 | 12.74 | 12.74 | 12.64 | 12.65 | 12.65 | 11,413 |
| 28 Dec 2023 | 12.70 | 12.74 | 12.65 | 12.74 | 12.74 | 20,517 |
| 27 Dec 2023 | 12.62 | 12.68 | 12.62 | 12.63 | 12.63 | 7,872 |
| 22 Dec 2023 | 12.70 | 12.70 | 12.60 | 12.62 | 12.62 | 16,369 |
| 21 Dec 2023 | 12.61 | 12.64 | 12.58 | 12.61 | 12.61 | 63,108 |
| 20 Dec 2023 | 12.60 | 12.84 | 12.60 | 12.83 | 12.83 | 79,764 |
| 19 Dec 2023 | 12.75 | 12.76 | 12.67 | 12.68 | 12.68 | 30,192 |
| 18 Dec 2023 | 12.70 | 12.73 | 12.64 | 12.71 | 12.71 | 36,320 |
| 15 Dec 2023 | 12.50 | 12.68 | 12.50 | 12.67 | 12.67 | 42,853 |
| 14 Dec 2023 | 12.48 | 12.50 | 12.42 | 12.44 | 12.44 | 24,537 |
| 13 Dec 2023 | 12.40 | 12.46 | 12.38 | 12.42 | 12.42 | 15,144 |
| 12 Dec 2023 | 12.35 | 12.38 | 12.30 | 12.30 | 12.30 | 8,040 |
| 11 Dec 2023 | 12.15 | 12.34 | 12.15 | 12.30 | 12.30 | 32,312 |
| 08 Dec 2023 | 12.22 | 12.22 | 12.06 | 12.06 | 12.06 | 19,475 |
| 07 Dec 2023 | 12.19 | 12.19 | 12.13 | 12.19 | 12.19 | 28,064 |
| *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.