Betashares Capital Ltd - Betashares Climate Change Innovation ETF (ASX:ERTH)
Australia · Delayed Price · Currency is AUD 10.05
0.00 (0.00%)
At close: Dec 29, 2025
ASX:ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 10.19 | 10.19 | 10.06 | 10.13 | 10.13 | -0.59% | 6,693 |
| Dec 12, 2025 | 10.10 | 10.20 | 10.10 | 10.19 | 10.19 | 1.49% | 3,893 |
| Dec 11, 2025 | 10.08 | 10.10 | 10.03 | 10.04 | 10.04 | 0.80% | 9,646 |
| Dec 10, 2025 | 10.06 | 10.06 | 9.96 | 9.96 | 9.96 | -0.99% | 2,642 |
| Dec 9, 2025 | 10.09 | 10.16 | 10.05 | 10.06 | 10.06 | -1.08% | 5,363 |
| Dec 8, 2025 | 10.15 | 10.18 | 10.14 | 10.17 | 10.17 | 0.20% | 5,361 |
| Dec 5, 2025 | 10.16 | 10.18 | 10.12 | 10.15 | 10.15 | 0.69% | 7,465 |
| Dec 4, 2025 | 10.11 | 10.12 | 10.06 | 10.08 | 10.08 | -0.30% | 12,580 |
| Dec 3, 2025 | 10.11 | 10.14 | 10.08 | 10.11 | 10.11 | 0.20% | 10,219 |
| Dec 2, 2025 | 10.10 | 10.14 | 10.09 | 10.09 | 10.09 | -0.10% | 2,390 |
| Dec 1, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.69% | 8,240 |
| Nov 28, 2025 | 10.14 | 10.17 | 10.10 | 10.17 | 10.17 | 0.30% | 1,424 |
| Nov 27, 2025 | 10.19 | 10.19 | 9.98 | 10.14 | 10.14 | 0.90% | 2,070 |
| Nov 26, 2025 | 9.90 | 10.11 | 9.90 | 10.05 | 10.05 | 1.52% | 7,969 |
| Nov 25, 2025 | 9.92 | 9.92 | 9.86 | 9.90 | 9.90 | 1.23% | 17,024 |
| Nov 24, 2025 | 9.78 | 9.84 | 9.77 | 9.78 | 9.78 | 0.62% | 7,576 |
| Nov 21, 2025 | 9.59 | 9.78 | 9.59 | 9.72 | 9.72 | -2.51% | 8,513 |
| Nov 20, 2025 | 9.94 | 10.04 | 9.94 | 9.97 | 9.97 | 1.12% | 30,453 |
| Nov 19, 2025 | 9.80 | 9.87 | 9.76 | 9.86 | 9.86 | -0.40% | 6,179 |
| Nov 18, 2025 | 10.00 | 10.00 | 9.87 | 9.90 | 9.90 | -1.79% | 6,839 |
| Nov 17, 2025 | 10.10 | 10.12 | 10.00 | 10.08 | 10.08 | 0.20% | 3,844 |
| Nov 14, 2025 | 10.13 | 10.13 | 10.06 | 10.06 | 10.06 | -2.71% | 14,406 |
| Nov 13, 2025 | 10.33 | 10.34 | 10.29 | 10.34 | 10.34 | -0.10% | 3,917 |
| Nov 12, 2025 | 10.39 | 10.40 | 10.34 | 10.35 | 10.35 | -0.48% | 5,315 |
| Nov 11, 2025 | 10.34 | 10.42 | 10.34 | 10.40 | 10.40 | 0.97% | 10,249 |
| Nov 10, 2025 | 10.30 | 10.32 | 10.26 | 10.30 | 10.30 | 0.29% | 12,731 |
| Nov 7, 2025 | 10.38 | 10.38 | 10.27 | 10.27 | 10.27 | -0.77% | 5,975 |
| Nov 6, 2025 | 10.38 | 10.42 | 10.35 | 10.35 | 10.35 | 1.97% | 24,251 |
| Nov 5, 2025 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | -1.46% | 14,197 |
| Nov 4, 2025 | 10.31 | 10.37 | 10.28 | 10.30 | 10.30 | 0.29% | 8,479 |
| Nov 3, 2025 | 10.35 | 10.37 | 10.27 | 10.27 | 10.27 | 0.20% | 3,162 |
| Oct 31, 2025 | 10.32 | 10.35 | 10.23 | 10.25 | 10.25 | -0.97% | 11,157 |
| Oct 30, 2025 | 10.39 | 10.39 | 10.33 | 10.35 | 10.35 | - | 10,164 |
| Oct 29, 2025 | 10.36 | 10.37 | 10.29 | 10.35 | 10.35 | -0.10% | 5,654 |
| Oct 28, 2025 | 10.41 | 10.42 | 10.34 | 10.36 | 10.36 | -0.77% | 30,364 |
| Oct 27, 2025 | 10.42 | 10.48 | 10.41 | 10.44 | 10.44 | 1.16% | 11,807 |
| Oct 24, 2025 | 10.21 | 10.36 | 10.21 | 10.32 | 10.32 | 1.57% | 6,520 |
| Oct 23, 2025 | 10.32 | 10.32 | 10.12 | 10.16 | 10.16 | -0.97% | 6,242 |
| Oct 22, 2025 | 10.30 | 10.30 | 10.25 | 10.26 | 10.26 | -0.77% | 1,747 |
| Oct 21, 2025 | 10.34 | 10.39 | 10.31 | 10.34 | 10.34 | 0.58% | 6,154 |