Global X ROBO Global Robotics & Automation ETF (ROBO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 73.69 | 73.72 | 73.51 | 73.51 | 73.51 | 2,372 |
| 02 May 2024 | 73.85 | 73.85 | 73.40 | 73.51 | 73.51 | 2,561 |
| 01 May 2024 | 73.45 | 74.00 | 73.42 | 73.73 | 73.73 | 2,488 |
| 30 Apr 2024 | 73.90 | 74.00 | 73.80 | 73.96 | 73.96 | 2,962 |
| 29 Apr 2024 | 73.31 | 73.62 | 73.22 | 73.40 | 73.40 | 3,159 |
| 26 Apr 2024 | 72.58 | 72.64 | 72.15 | 72.36 | 72.36 | 9,630 |
| 24 Apr 2024 | 72.46 | 73.60 | 72.46 | 73.32 | 73.32 | 1,319 |
| 23 Apr 2024 | 72.63 | 73.01 | 72.24 | 72.44 | 72.44 | 10,707 |
| 22 Apr 2024 | 72.01 | 73.34 | 72.01 | 72.63 | 72.63 | 9,840 |
| 19 Apr 2024 | 73.00 | 73.00 | 71.89 | 72.40 | 72.40 | 12,020 |
| 18 Apr 2024 | 73.27 | 73.61 | 73.08 | 73.61 | 73.61 | 2,992 |
| 17 Apr 2024 | 74.25 | 74.25 | 73.68 | 73.90 | 73.90 | 3,392 |
| 16 Apr 2024 | 74.18 | 74.46 | 72.02 | 74.03 | 74.03 | 10,358 |
| 15 Apr 2024 | 75.13 | 75.81 | 74.90 | 74.95 | 74.95 | 4,605 |
| 12 Apr 2024 | 75.70 | 75.90 | 75.68 | 75.68 | 75.68 | 5,419 |
| 11 Apr 2024 | 75.64 | 75.73 | 75.36 | 75.69 | 75.69 | 5,286 |
| 10 Apr 2024 | 75.52 | 76.07 | 75.52 | 75.84 | 75.84 | 4,945 |
| 09 Apr 2024 | 75.12 | 75.52 | 75.12 | 75.52 | 75.52 | 3,359 |
| 08 Apr 2024 | 75.31 | 75.85 | 75.02 | 75.06 | 75.06 | 4,933 |
| 05 Apr 2024 | 75.50 | 76.20 | 75.05 | 75.22 | 75.22 | 4,794 |
| 04 Apr 2024 | 76.65 | 76.67 | 76.51 | 76.53 | 76.53 | 3,747 |
| 03 Apr 2024 | 77.07 | 77.38 | 76.67 | 76.75 | 76.75 | 7,666 |
| 02 Apr 2024 | 79.00 | 79.00 | 77.74 | 77.83 | 77.83 | 4,041 |
| 28 Mar 2024 | 78.12 | 78.59 | 78.12 | 78.30 | 78.30 | 2,670 |
| 27 Mar 2024 | 77.95 | 78.30 | 77.84 | 78.08 | 78.08 | 2,635 |
| 26 Mar 2024 | 78.22 | 78.80 | 77.45 | 78.01 | 78.01 | 3,089 |
| 25 Mar 2024 | 78.44 | 79.00 | 78.12 | 78.23 | 78.23 | 4,530 |
| 22 Mar 2024 | 77.64 | 78.60 | 77.64 | 78.44 | 78.44 | 6,968 |
| 21 Mar 2024 | 77.49 | 77.70 | 77.06 | 77.06 | 77.06 | 5,536 |
| 20 Mar 2024 | 76.90 | 77.36 | 76.90 | 77.01 | 77.01 | 1,176 |
| 19 Mar 2024 | 77.00 | 77.01 | 76.55 | 76.90 | 76.90 | 3,102 |
| 18 Mar 2024 | 76.75 | 77.01 | 76.53 | 77.01 | 77.01 | 5,069 |
| 15 Mar 2024 | 76.20 | 76.92 | 76.20 | 76.49 | 76.49 | 2,929 |
| 14 Mar 2024 | 77.16 | 77.20 | 76.69 | 76.91 | 76.91 | 1,032 |
| 13 Mar 2024 | 77.99 | 77.99 | 77.18 | 77.32 | 77.32 | 1,234 |
| 12 Mar 2024 | 77.19 | 77.34 | 77.01 | 77.20 | 77.20 | 4,234 |
| 11 Mar 2024 | 77.50 | 77.73 | 77.19 | 77.19 | 77.19 | 3,374 |
| 08 Mar 2024 | 78.12 | 78.34 | 77.85 | 78.19 | 78.19 | 11,544 |
| 07 Mar 2024 | 77.51 | 77.72 | 77.07 | 77.09 | 77.09 | 5,431 |
| 06 Mar 2024 | 77.36 | 77.45 | 77.08 | 77.35 | 77.35 | 3,623 |
| 05 Mar 2024 | 78.11 | 78.19 | 77.68 | 77.90 | 77.90 | 2,027 |
| 04 Mar 2024 | 77.69 | 78.18 | 77.69 | 78.10 | 78.10 | 3,982 |
| 01 Mar 2024 | 76.94 | 77.48 | 76.94 | 77.46 | 77.46 | 6,821 |
| 29 Feb 2024 | 76.50 | 76.80 | 76.36 | 76.58 | 76.58 | 2,149 |
| 28 Feb 2024 | 76.62 | 76.80 | 76.47 | 76.68 | 76.68 | 4,322 |
| 27 Feb 2024 | 76.00 | 76.38 | 76.00 | 76.36 | 76.36 | 2,918 |
| 26 Feb 2024 | 75.56 | 75.68 | 74.81 | 75.43 | 75.43 | 3,903 |
| 23 Feb 2024 | 75.29 | 75.98 | 75.29 | 75.68 | 75.68 | 5,220 |
| 22 Feb 2024 | 75.30 | 75.43 | 75.03 | 75.29 | 75.29 | 2,690 |
| 21 Feb 2024 | 75.34 | 75.76 | 74.71 | 74.71 | 74.71 | 4,861 |
| 20 Feb 2024 | 75.80 | 75.80 | 75.14 | 75.43 | 75.43 | 3,349 |
| 19 Feb 2024 | 75.21 | 75.37 | 75.01 | 75.28 | 75.28 | 6,859 |
| 16 Feb 2024 | 75.80 | 75.83 | 75.47 | 75.68 | 75.68 | 2,677 |
| 15 Feb 2024 | 75.06 | 75.80 | 75.06 | 75.41 | 75.41 | 5,706 |
| 14 Feb 2024 | 74.65 | 75.29 | 73.90 | 73.91 | 73.91 | 6,367 |
| 13 Feb 2024 | 75.60 | 75.64 | 75.32 | 75.42 | 75.42 | 1,764 |
| 12 Feb 2024 | 75.29 | 75.68 | 75.25 | 75.65 | 75.65 | 7,782 |
| 09 Feb 2024 | 74.43 | 75.21 | 74.43 | 75.07 | 75.07 | 7,130 |
| 08 Feb 2024 | 73.90 | 74.32 | 73.90 | 74.30 | 74.30 | 6,294 |
| 07 Feb 2024 | 73.98 | 74.00 | 73.62 | 73.86 | 73.86 | 5,280 |
| 06 Feb 2024 | 74.07 | 74.09 | 73.40 | 73.40 | 73.40 | 5,157 |
| 05 Feb 2024 | 74.18 | 74.75 | 74.10 | 74.34 | 74.34 | 6,361 |
| 02 Feb 2024 | 74.00 | 74.57 | 74.00 | 74.08 | 74.08 | 2,770 |
| 01 Feb 2024 | 73.59 | 73.75 | 72.53 | 73.70 | 73.70 | 4,825 |
| 31 Jan 2024 | 74.74 | 74.74 | 74.26 | 74.42 | 74.42 | 6,507 |
| 30 Jan 2024 | 74.15 | 75.10 | 74.15 | 74.80 | 74.80 | 3,527 |
| 29 Jan 2024 | 74.70 | 74.88 | 74.32 | 74.36 | 74.36 | 3,932 |
| 25 Jan 2024 | 74.40 | 74.66 | 74.40 | 74.66 | 74.66 | 6,354 |
| 24 Jan 2024 | 74.30 | 74.84 | 74.30 | 74.70 | 74.70 | 3,701 |
| 23 Jan 2024 | 74.39 | 74.39 | 74.05 | 74.05 | 74.05 | 3,781 |
| 22 Jan 2024 | 73.27 | 73.62 | 73.15 | 73.54 | 73.54 | 4,055 |
| 19 Jan 2024 | 72.73 | 73.05 | 72.66 | 72.69 | 72.69 | 3,589 |
| 18 Jan 2024 | 72.10 | 72.84 | 71.99 | 71.99 | 71.99 | 2,173 |
| 17 Jan 2024 | 72.94 | 73.08 | 72.69 | 72.70 | 72.70 | 2,109 |
| 16 Jan 2024 | 73.15 | 73.36 | 72.85 | 73.00 | 73.00 | 2,901 |
| 15 Jan 2024 | 73.00 | 73.47 | 72.78 | 72.79 | 72.79 | 1,065 |
| 12 Jan 2024 | 72.99 | 73.48 | 72.66 | 72.76 | 72.76 | 1,670 |
| 11 Jan 2024 | 72.50 | 72.99 | 72.50 | 72.69 | 72.69 | 3,172 |
| 10 Jan 2024 | 71.99 | 72.49 | 71.99 | 72.11 | 72.11 | 1,982 |
| 09 Jan 2024 | 71.81 | 72.18 | 71.81 | 71.93 | 71.93 | 4,739 |
| 08 Jan 2024 | 70.80 | 70.85 | 70.70 | 70.80 | 70.80 | 1,227 |
| 05 Jan 2024 | 70.65 | 70.90 | 70.65 | 70.80 | 70.80 | 1,015 |
| 04 Jan 2024 | 72.00 | 72.13 | 70.64 | 70.64 | 70.64 | 3,442 |
| 03 Jan 2024 | 72.94 | 72.94 | 72.50 | 72.50 | 72.50 | 3,191 |
| 02 Jan 2024 | 74.02 | 74.89 | 73.40 | 73.45 | 73.45 | 2,137 |
| 29 Dec 2023 | 74.74 | 74.74 | 73.72 | 73.72 | 73.72 | 1,555 |
| 28 Dec 2023 | 73.60 | 74.00 | 73.59 | 74.00 | 74.00 | 2,519 |
| 27 Dec 2023 | 73.30 | 73.97 | 73.30 | 73.60 | 73.60 | 2,921 |
| 22 Dec 2023 | 73.15 | 73.82 | 72.85 | 72.99 | 72.99 | 1,662 |
| 21 Dec 2023 | 72.39 | 73.33 | 72.39 | 72.90 | 72.90 | 3,695 |
| 20 Dec 2023 | 73.30 | 73.59 | 73.21 | 73.42 | 73.42 | 2,712 |
| 19 Dec 2023 | 72.70 | 72.79 | 71.96 | 72.54 | 72.54 | 4,242 |
| 18 Dec 2023 | 73.10 | 73.59 | 72.66 | 72.80 | 72.80 | 7,208 |
| 15 Dec 2023 | 72.12 | 73.09 | 72.12 | 73.00 | 73.00 | 12,726 |
| 14 Dec 2023 | 71.55 | 71.99 | 71.32 | 71.39 | 71.39 | 7,101 |
| 13 Dec 2023 | 71.15 | 72.00 | 71.15 | 71.28 | 71.28 | 4,946 |
| 12 Dec 2023 | 70.99 | 71.26 | 70.27 | 70.89 | 70.89 | 2,582 |
| 11 Dec 2023 | 70.01 | 70.99 | 70.00 | 70.27 | 70.27 | 3,097 |
| 08 Dec 2023 | 69.93 | 69.93 | 69.38 | 69.43 | 69.43 | 2,532 |
| 07 Dec 2023 | 70.00 | 70.00 | 69.50 | 69.90 | 69.90 | 2,132 |
| *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.