Betashares Capital Ltd - Betashares Climate Change Innovation ETF (ASX:ERTH)
Australia · Delayed Price · Currency is AUD 9.63
+0.06 (0.63%)
At close: Sep 5, 2025
ASX:ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.65 | 9.65 | 9.63 | 9.63 | - | 0.63% | 775 |
| Sep 4, 2025 | 9.55 | 9.57 | 9.51 | 9.57 | - | 0.53% | 2,036 |
| Sep 3, 2025 | 9.57 | 9.59 | 9.52 | 9.52 | - | -1.14% | 980 |
| Sep 2, 2025 | 9.65 | 9.68 | 9.63 | 9.63 | - | -0.41% | 2,622 |
| Sep 1, 2025 | 9.72 | 9.72 | 9.62 | 9.67 | - | -0.92% | 31,106 |
| Aug 29, 2025 | 9.77 | 9.77 | 9.71 | 9.76 | - | -0.20% | 677 |
| Aug 28, 2025 | 9.79 | 9.79 | 9.75 | 9.78 | - | -0.81% | 1,751 |
| Aug 27, 2025 | 9.88 | 9.88 | 9.83 | 9.86 | - | 0.51% | 39 |
| Aug 26, 2025 | 9.82 | 9.83 | 9.79 | 9.81 | - | -1.31% | 1,865 |
| Aug 25, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | - | 2.05% | 267 |
| Aug 22, 2025 | 9.70 | 9.75 | 9.70 | 9.74 | - | -0.51% | 118 |
| Aug 21, 2025 | 9.72 | 9.81 | 9.72 | 9.79 | - | 0.31% | 2,023 |
| Aug 20, 2025 | 9.70 | 9.77 | 9.70 | 9.76 | - | 0.41% | 1,643 |
| Aug 19, 2025 | 9.73 | 9.73 | 9.69 | 9.72 | - | 1.36% | 950 |
| Aug 18, 2025 | 9.59 | 9.63 | 9.58 | 9.59 | - | 0.52% | 1,661 |
| Aug 15, 2025 | 9.54 | 9.57 | 9.53 | 9.54 | - | 0.21% | 326 |
| Aug 14, 2025 | 9.54 | 9.57 | 9.51 | 9.52 | - | - | 2,528 |
| Aug 13, 2025 | 9.47 | 9.52 | 9.47 | 9.52 | - | 1.17% | 1,438 |
| Aug 12, 2025 | 9.37 | 9.42 | 9.37 | 9.41 | - | -0.42% | 950 |
| Aug 11, 2025 | 9.45 | 9.47 | 9.42 | 9.45 | - | 0.96% | 1,079 |
| Aug 8, 2025 | 9.41 | 9.41 | 9.36 | 9.36 | - | - | 2,973 |
| Aug 7, 2025 | 9.30 | 9.36 | 9.30 | 9.36 | - | 0.32% | 319 |
| Aug 6, 2025 | 9.36 | 9.36 | 9.33 | 9.33 | - | -0.21% | 2,741 |
| Aug 5, 2025 | 9.37 | 9.37 | 9.30 | 9.35 | - | 0.86% | 58,001 |
| Aug 4, 2025 | 9.28 | 9.28 | 9.24 | 9.27 | - | -1.38% | 4,998 |
| Aug 1, 2025 | 9.44 | 9.45 | 9.39 | 9.40 | - | -1.05% | 2,395 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -0.31% | 24 |
| Jul 30, 2025 | 9.51 | 9.53 | 9.46 | 9.53 | - | -0.73% | 1,094 |
| Jul 29, 2025 | 9.61 | 9.65 | 9.60 | 9.60 | - | -1.13% | 4,129 |
| Jul 28, 2025 | 9.66 | 9.73 | 9.66 | 9.71 | - | 0.83% | 3,306 |
| Jul 25, 2025 | 9.55 | 9.64 | 9.55 | 9.63 | - | 0.31% | 146 |
| Jul 24, 2025 | 9.60 | 9.63 | 9.60 | 9.60 | - | -0.21% | 8,236 |
| Jul 23, 2025 | 9.68 | 9.68 | 9.62 | 9.62 | - | 0.94% | 1,359 |
| Jul 22, 2025 | 9.53 | 9.59 | 9.53 | 9.53 | - | -0.73% | 1,607 |
| Jul 21, 2025 | 9.62 | 9.63 | 9.60 | 9.60 | - | 1.37% | 1,040 |
| Jul 18, 2025 | 9.47 | 9.54 | 9.47 | 9.47 | - | 1.28% | 3,629 |
| Jul 17, 2025 | 9.35 | 9.41 | 9.29 | 9.35 | - | - | 618 |
| Jul 16, 2025 | 9.35 | 9.35 | 9.29 | 9.35 | - | -0.11% | 263 |
| Jul 15, 2025 | 9.36 | 9.37 | 9.31 | 9.36 | - | 0.43% | 4,374 |
| Jul 14, 2025 | 9.28 | 9.32 | 9.25 | 9.32 | - | -0.64% | 1,920 |
| Jul 11, 2025 | 9.38 | 9.39 | 9.37 | 9.38 | - | 0.21% | 3,047 |
| Jul 10, 2025 | 9.43 | 9.44 | 9.36 | 9.36 | - | - | 13,377 |
| Jul 9, 2025 | 9.37 | 9.39 | 9.35 | 9.36 | - | -0.53% | 5,704 |
| Jul 8, 2025 | 9.41 | 9.43 | 9.39 | 9.41 | - | -0.63% | 5,860 |
| Jul 7, 2025 | 9.44 | 9.50 | 9.43 | 9.47 | - | 0.74% | 656 |
| Jul 4, 2025 | 9.39 | 9.43 | 9.34 | 9.40 | - | 0.64% | 3,499 |
| Jul 3, 2025 | 9.32 | 9.34 | 9.29 | 9.34 | - | 1.41% | 3,237 |
| Jul 2, 2025 | 9.20 | 9.22 | 9.15 | 9.21 | - | 0.66% | 2,803 |
| Jul 1, 2025 | 9.00 | 9.17 | 9.00 | 9.15 | - | -1.61% | 254 |
| Jun 30, 2025 | 9.28 | 9.30 | 9.26 | 9.30 | - | 0.87% | 2,739 |