BetaShares Global Royalties ETF (ROYL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:32PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 9.39 | 9.39 | 9.36 | 9.36 | 9.36 | 1,600 |
| 16 May 2024 | 9.35 | 9.41 | 9.35 | 9.37 | 9.37 | 4,057 |
| 15 May 2024 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 1,030 |
| 14 May 2024 | 9.44 | 9.44 | 9.37 | 9.43 | 9.43 | 4,218 |
| 13 May 2024 | 9.39 | 9.39 | 9.36 | 9.36 | 9.36 | 84 |
| 10 May 2024 | 9.36 | 9.39 | 9.36 | 9.39 | 9.39 | 173 |
| 09 May 2024 | 9.36 | 9.36 | 9.24 | 9.24 | 9.24 | 23 |
| 08 May 2024 | 9.34 | 9.35 | 9.34 | 9.35 | 9.35 | 1,672 |
| 07 May 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 06 May 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 03 May 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 68 |
| 02 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 01 May 2024 | 9.17 | 9.17 | 9.11 | 9.11 | 9.11 | 548 |
| 30 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 29 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 26 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 3,002 |
| 24 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 23 Apr 2024 | 9.25 | 9.25 | 9.12 | 9.12 | 9.12 | 3,700 |
| 22 Apr 2024 | 9.25 | 9.32 | 9.25 | 9.32 | 9.32 | 15 |
| 19 Apr 2024 | 9.25 | 9.25 | 9.21 | 9.21 | 9.21 | 1,432 |
| 18 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 17 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 16 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 212 |
| 15 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 21 |
| 12 Apr 2024 | 9.31 | 9.33 | 9.31 | 9.33 | 9.33 | 226 |
| 11 Apr 2024 | 9.30 | 9.34 | 9.30 | 9.31 | 9.31 | 4,795 |
| 10 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 09 Apr 2024 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | 1,321 |
| 08 Apr 2024 | 9.18 | 9.23 | 9.17 | 9.18 | 9.18 | 26,337 |
| 05 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 04 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1,000 |
| 03 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1,585 |
| 02 Apr 2024 | 9.33 | 9.33 | 9.20 | 9.20 | 9.20 | 674 |
| 28 Mar 2024 | 8.95 | 9.07 | 8.95 | 9.06 | 9.06 | 4,760 |
| 27 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 26 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 25 Mar 2024 | 8.85 | 8.88 | 8.85 | 8.88 | 8.88 | 1,016 |
| 22 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 7,390 |
| 21 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 20 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 123 |
| 19 Mar 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 66 |
| 18 Mar 2024 | 8.81 | 8.82 | 8.79 | 8.79 | 8.79 | 8,063 |
| 15 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 14 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 13 Mar 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 8,501 |
| 12 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 7,675 |
| 11 Mar 2024 | 8.63 | 8.65 | 8.63 | 8.65 | 8.65 | 91 |
| 08 Mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 07 Mar 2024 | 8.63 | 8.63 | 8.59 | 8.59 | 8.59 | 24,114 |
| 06 Mar 2024 | 8.71 | 8.71 | 8.63 | 8.63 | 8.63 | 121 |
| 05 Mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 04 Mar 2024 | 8.55 | 8.63 | 8.55 | 8.63 | 8.63 | 1,517 |
| 01 Mar 2024 | 8.49 | 8.50 | 8.49 | 8.50 | 8.50 | 2,691 |
| 29 Feb 2024 | 8.42 | 8.42 | 8.38 | 8.38 | 8.38 | 648 |
| 28 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 27 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 82 |
| 26 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 23 Feb 2024 | 8.45 | 8.45 | 8.41 | 8.41 | 8.41 | 1,319 |
| 22 Feb 2024 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 336 |
| 21 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3 |
| 20 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 19 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 93 |
| 16 Feb 2024 | 8.50 | 8.60 | 8.50 | 8.56 | 8.56 | 263 |
| 15 Feb 2024 | 8.45 | 8.45 | 8.43 | 8.44 | 8.44 | 929 |
| 14 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 3,785 |
| 13 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 146 |
| 12 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 607 |
| 09 Feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 08 Feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 53 |
| 07 Feb 2024 | 8.58 | 8.58 | 8.56 | 8.56 | 8.56 | 410 |
| 06 Feb 2024 | 8.46 | 8.46 | 8.43 | 8.44 | 8.44 | 6,969 |
| 05 Feb 2024 | 8.50 | 8.52 | 8.49 | 8.51 | 8.51 | 4,793 |
| 02 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 11,640 |
| 01 Feb 2024 | 8.51 | 8.56 | 8.51 | 8.56 | 8.56 | 152 |
| 31 Jan 2024 | 8.62 | 8.63 | 8.60 | 8.60 | 8.60 | 2,180 |
| 30 Jan 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 4,300 |
| 29 Jan 2024 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | 1,426 |
| 25 Jan 2024 | 8.61 | 8.61 | 8.51 | 8.51 | 8.51 | 783 |
| 24 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 765 |
| 23 Jan 2024 | 8.54 | 8.58 | 8.54 | 8.58 | 8.58 | 523 |
| 22 Jan 2024 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | 4 |
| 19 Jan 2024 | 8.50 | 8.50 | 8.47 | 8.47 | 8.47 | 717 |
| 18 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 3 |
| 17 Jan 2024 | 8.66 | 8.66 | 8.55 | 8.56 | 8.56 | 31,494 |
| 16 Jan 2024 | 8.76 | 8.76 | 8.65 | 8.65 | 8.65 | 1,482 |
| 15 Jan 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 62 |
| 12 Jan 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 310 |
| 11 Jan 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 10 Jan 2024 | 8.53 | 8.53 | 8.44 | 8.47 | 8.47 | 791 |
| 09 Jan 2024 | 8.47 | 8.47 | 8.46 | 8.47 | 8.47 | 13,226 |
| 08 Jan 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 185 |
| 05 Jan 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 240 |
| 04 Jan 2024 | 8.47 | 8.47 | 8.45 | 8.45 | 8.45 | 3,072 |
| 03 Jan 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 307 |
| 02 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 471 |
| 02 Jan 2024 | 0.044127 Dividend | |||||
| 29 Dec 2023 | 8.60 | 8.60 | 8.58 | 8.58 | 8.54 | 31,744 |
| 28 Dec 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.52 | - |
| 27 Dec 2023 | 8.68 | 8.68 | 8.56 | 8.56 | 8.52 | 10,798 |
| 22 Dec 2023 | 8.59 | 8.60 | 8.59 | 8.60 | 8.56 | 12,299 |
| *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.