Betashares Capital Ltd - Betashares Climate Change Innovation ETF (ASX:ERTH)
Australia · Delayed Price · Currency is AUD 10.03
-0.04 (-0.40%)
At close: Mar 27, 2026
ASX:ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.00 | 10.05 | 9.93 | 10.03 | 10.03 | -0.40% | 2,059 |
| Mar 26, 2026 | 10.18 | 10.18 | 10.07 | 10.07 | 10.07 | -0.10% | 2,905 |
| Mar 25, 2026 | 9.99 | 10.09 | 9.98 | 10.08 | 10.08 | 2.96% | 27,022 |
| Mar 24, 2026 | 9.66 | 9.88 | 9.66 | 9.79 | 9.79 | 1.14% | 9,027 |
| Mar 23, 2026 | 9.75 | 9.75 | 9.60 | 9.68 | 9.68 | -1.73% | 12,533 |
| Mar 20, 2026 | 9.81 | 9.94 | 9.81 | 9.85 | 9.85 | 0.31% | 5,330 |
| Mar 19, 2026 | 9.94 | 9.94 | 9.80 | 9.82 | 9.82 | -1.31% | 10,832 |
| Mar 18, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 0.81% | 11,235 |
| Mar 17, 2026 | 9.94 | 10.00 | 9.86 | 9.87 | 9.87 | -0.30% | 12,173 |
| Mar 16, 2026 | 9.80 | 9.93 | 9.80 | 9.90 | 9.90 | 0.10% | 13,187 |
| Mar 13, 2026 | 9.74 | 9.91 | 9.74 | 9.89 | 9.89 | 1.54% | 1,105 |
| Mar 12, 2026 | 9.82 | 9.95 | 9.71 | 9.74 | 9.74 | -1.22% | 5,771 |
| Mar 11, 2026 | 9.86 | 9.91 | 9.82 | 9.86 | 9.86 | - | 10,185 |
| Mar 10, 2026 | 9.86 | 9.94 | 9.86 | 9.86 | 9.86 | 2.82% | 4,689 |
| Mar 9, 2026 | 9.90 | 9.90 | 9.55 | 9.59 | 9.59 | -4.48% | 21,314 |
| Mar 6, 2026 | 10.05 | 10.05 | 9.92 | 10.04 | 10.04 | -0.10% | 3,372 |
| Mar 5, 2026 | 9.91 | 10.11 | 9.91 | 10.05 | 10.05 | 1.01% | 15,041 |
| Mar 4, 2026 | 10.00 | 10.00 | 9.88 | 9.95 | 9.95 | -1.39% | 58,794 |
| Mar 3, 2026 | 10.26 | 10.26 | 10.09 | 10.09 | 10.09 | -0.30% | 4,396 |
| Mar 2, 2026 | 10.12 | 10.18 | 10.10 | 10.12 | 10.12 | -0.98% | 3,069 |
| Feb 27, 2026 | 10.25 | 10.27 | 10.22 | 10.22 | 10.22 | -1.35% | 6,107 |
| Feb 26, 2026 | 10.39 | 10.43 | 10.33 | 10.36 | 10.36 | -0.29% | 7,030 |
| Feb 25, 2026 | 10.39 | 10.45 | 10.36 | 10.39 | 10.39 | 0.39% | 12,176 |
| Feb 24, 2026 | 10.28 | 10.35 | 10.28 | 10.35 | 10.35 | 0.78% | 30,868 |
| Feb 23, 2026 | 10.37 | 10.37 | 10.25 | 10.27 | 10.27 | -0.96% | 5,217 |
| Feb 20, 2026 | 10.39 | 10.39 | 10.32 | 10.37 | 10.37 | -0.29% | 4,328 |
| Feb 19, 2026 | 10.39 | 10.42 | 10.35 | 10.40 | 10.40 | 0.87% | 27,377 |
| Feb 18, 2026 | 10.32 | 10.33 | 10.26 | 10.31 | 10.31 | 0.98% | 9,436 |
| Feb 17, 2026 | 10.22 | 10.29 | 10.21 | 10.21 | 10.21 | -0.29% | 15,244 |
| Feb 16, 2026 | 10.24 | 10.31 | 10.23 | 10.24 | 10.24 | 0.59% | 10,155 |
| Feb 13, 2026 | 10.18 | 10.22 | 10.13 | 10.18 | 10.18 | -1.93% | 5,021 |
| Feb 12, 2026 | 10.35 | 10.38 | 10.31 | 10.38 | 10.38 | 1.86% | 121,657 |
| Feb 11, 2026 | 10.20 | 10.25 | 10.19 | 10.19 | 10.19 | -0.10% | 14,552 |
| Feb 10, 2026 | 10.11 | 10.21 | 10.11 | 10.20 | 10.20 | 0.59% | 7,845 |
| Feb 9, 2026 | 10.10 | 10.19 | 10.05 | 10.14 | 10.14 | 1.25% | 14,720 |
| Feb 6, 2026 | 10.01 | 10.05 | 9.92 | 10.02 | 10.02 | -0.64% | 13,137 |
| Feb 5, 2026 | 10.00 | 10.14 | 9.96 | 10.08 | 10.08 | - | 7,961 |
| Feb 4, 2026 | 10.03 | 10.11 | 10.03 | 10.08 | 10.08 | - | 7,921 |
| Feb 3, 2026 | 10.11 | 10.19 | 10.05 | 10.08 | 10.08 | 0.40% | 35,863 |
| Feb 2, 2026 | 10.20 | 10.32 | 9.97 | 10.04 | 10.04 | -1.08% | 15,597 |
| Jan 30, 2026 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | -0.59% | 2,453 |
| Jan 29, 2026 | 10.26 | 10.33 | 10.21 | 10.21 | 10.21 | -0.58% | 17,842 |
| Jan 28, 2026 | 10.20 | 10.34 | 10.20 | 10.27 | 10.27 | -0.58% | 7,967 |
| Jan 27, 2026 | 10.25 | 10.34 | 10.25 | 10.33 | 10.33 | 0.78% | 11,836 |
| Jan 23, 2026 | 10.33 | 10.39 | 10.25 | 10.25 | 10.25 | -0.77% | 10,036 |
| Jan 22, 2026 | 10.35 | 10.39 | 10.31 | 10.33 | 10.33 | 1.18% | 3,107 |
| Jan 21, 2026 | 10.20 | 10.21 | 10.15 | 10.21 | 10.21 | -0.20% | 9,250 |
| Jan 20, 2026 | 10.25 | 10.32 | 10.23 | 10.23 | 10.23 | -1.06% | 7,837 |
| Jan 19, 2026 | 10.40 | 10.40 | 10.30 | 10.34 | 10.34 | -0.39% | 2,421 |
| Jan 16, 2026 | 10.35 | 10.39 | 10.33 | 10.38 | 10.38 | 1.17% | 3,914 |