Betashares Capital Ltd - Betashares Climate Change Innovation ETF (ASX:ERTH)
Australia · Delayed Price · Currency is AUD 10.36
-0.03 (-0.29%)
At close: Feb 26, 2026
ASX:ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 10.31 | 10.32 | 10.23 | 10.26 | 10.26 | -0.48% | 8,551 |
| Jan 14, 2026 | 10.40 | 10.40 | 10.31 | 10.31 | 10.31 | - | 728 |
| Jan 13, 2026 | 10.26 | 10.38 | 10.26 | 10.31 | 10.31 | 0.78% | 25,900 |
| Jan 12, 2026 | 10.20 | 10.30 | 10.20 | 10.23 | 10.23 | 1.09% | 19,761 |
| Jan 9, 2026 | 10.15 | 10.20 | 10.10 | 10.12 | 10.12 | 0.30% | 4,672 |
| Jan 8, 2026 | 10.15 | 10.15 | 10.08 | 10.09 | 10.09 | -0.59% | 3,405 |
| Jan 7, 2026 | 10.17 | 10.20 | 10.15 | 10.15 | 10.15 | 0.40% | 2,805 |
| Jan 6, 2026 | 10.20 | 10.22 | 10.11 | 10.11 | 10.11 | -0.30% | 6,472 |
| Jan 5, 2026 | 9.99 | 10.17 | 9.99 | 10.14 | 10.14 | 1.60% | 7,892 |
| Jan 2, 2026 | 10.04 | 10.04 | 9.94 | 9.98 | 9.98 | 0.71% | 6,394 |
| Dec 31, 2025 | 9.98 | 10.03 | 9.91 | 9.91 | 9.91 | -1.20% | 2,683 |
| Dec 30, 2025 | 10.03 | 10.07 | 10.00 | 10.03 | 10.03 | -0.20% | 7,475 |
| Dec 29, 2025 | 10.04 | 10.13 | 10.01 | 10.05 | 10.05 | - | 2,669 |
| Dec 24, 2025 | 10.08 | 10.08 | 10.02 | 10.05 | 10.05 | -0.99% | 3,886 |
| Dec 23, 2025 | 10.16 | 10.20 | 10.14 | 10.15 | 10.15 | 0.30% | 10,337 |
| Dec 22, 2025 | 10.10 | 10.16 | 10.10 | 10.12 | 10.12 | 0.70% | 7,993 |
| Dec 19, 2025 | 9.99 | 10.07 | 9.98 | 10.05 | 10.05 | 1.31% | 6,388 |
| Dec 18, 2025 | 9.96 | 10.03 | 9.85 | 9.92 | 9.92 | -1.00% | 12,714 |
| Dec 17, 2025 | 10.01 | 10.08 | 10.01 | 10.02 | 10.02 | 0.30% | 2,057 |
| Dec 16, 2025 | 10.12 | 10.12 | 9.98 | 9.99 | 9.99 | -1.38% | 22,524 |