Betashares Capital Ltd - Betashares Climate Change Innovation ETF (ASX:ERTH)
Australia · Delayed Price · Currency is AUD 10.05
+0.04 (0.40%)
Last updated: Sep 23, 2026, 1:03 PM AEST
ASX:ERTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.00 | 10.09 | 10.00 | 10.02 | - | 0.10% | 4,050 |
| Sep 22, 2026 | 9.91 | 10.04 | 9.91 | 10.01 | 10.01 | 1.11% | 8,957 |
| Sep 21, 2026 | 10.08 | 10.08 | 9.90 | 9.90 | 9.90 | -0.50% | 1,566 |
| Sep 18, 2026 | 9.91 | 9.98 | 9.91 | 9.95 | 9.95 | 0.61% | 4,941 |
| Sep 17, 2026 | 9.89 | 9.95 | 9.86 | 9.89 | 9.89 | - | 2,471 |
| Sep 16, 2026 | 10.10 | 10.10 | 9.88 | 9.89 | 9.89 | -0.70% | 387 |
| Sep 15, 2026 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | -1.09% | 10,119 |
| Sep 14, 2026 | 10.10 | 10.13 | 10.03 | 10.07 | 10.07 | 0.40% | 14,819 |
| Sep 11, 2026 | 10.00 | 10.04 | 9.99 | 10.03 | 10.03 | -0.50% | 1,137 |
| Sep 10, 2026 | 10.25 | 10.25 | 10.06 | 10.08 | 10.08 | -1.66% | 2,519 |
| Sep 9, 2026 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.59% | 3,601 |
| Sep 8, 2026 | 10.16 | 10.23 | 10.15 | 10.19 | 10.19 | 0.30% | 13,303 |
| Sep 7, 2026 | 10.16 | 10.21 | 10.15 | 10.16 | 10.16 | -0.20% | 15,493 |
| Sep 4, 2026 | 10.06 | 10.19 | 10.06 | 10.18 | 10.18 | 1.50% | 9,871 |
| Sep 3, 2026 | 10.06 | 10.08 | 10.02 | 10.03 | 10.03 | 0.10% | 7,006 |
| Sep 2, 2026 | 10.07 | 10.07 | 9.98 | 10.02 | 10.02 | -1.76% | 22,194 |
| Sep 1, 2026 | 10.15 | 10.22 | 10.15 | 10.20 | 10.20 | -0.20% | 10,663 |
| Aug 31, 2026 | 10.20 | 10.25 | 10.16 | 10.22 | 10.22 | -1.06% | 2,915 |
| Aug 28, 2026 | 10.29 | 10.35 | 10.29 | 10.33 | 10.33 | 1.08% | 7,614 |
| Aug 27, 2026 | 10.23 | 10.25 | 10.22 | 10.22 | 10.22 | 0.20% | 7,140 |
| Aug 26, 2026 | 10.34 | 10.34 | 10.19 | 10.20 | 10.20 | -0.49% | 13,373 |
| Aug 25, 2026 | 10.25 | 10.25 | 10.21 | 10.25 | 10.25 | -0.29% | 8,699 |
| Aug 24, 2026 | 10.30 | 10.31 | 10.28 | 10.28 | 10.28 | - | 11,849 |
| Aug 21, 2026 | 10.35 | 10.35 | 10.28 | 10.28 | 10.28 | -0.68% | 10,547 |
| Aug 20, 2026 | 10.35 | 10.40 | 10.33 | 10.35 | 10.35 | 0.49% | 8,139 |
| Aug 19, 2026 | 10.55 | 10.55 | 10.26 | 10.30 | 10.30 | -1.15% | 3,726 |
| Aug 18, 2026 | 10.55 | 10.55 | 10.39 | 10.42 | 10.42 | -1.14% | 3,932 |
| Aug 17, 2026 | 10.65 | 10.65 | 10.52 | 10.54 | 10.54 | - | 4,931 |
| Aug 14, 2026 | 10.69 | 10.69 | 10.54 | 10.54 | 10.54 | - | 5,962 |
| Aug 13, 2026 | 10.51 | 10.60 | 10.51 | 10.54 | 10.54 | 0.57% | 4,980 |
| Aug 12, 2026 | 10.46 | 10.51 | 10.46 | 10.48 | 10.48 | 0.19% | 12,174 |
| Aug 11, 2026 | 10.47 | 10.50 | 10.45 | 10.46 | 10.46 | -0.38% | 1,107 |
| Aug 10, 2026 | 10.48 | 10.50 | 10.47 | 10.50 | 10.50 | 0.29% | 6,682 |
| Aug 7, 2026 | 10.45 | 10.49 | 10.45 | 10.47 | 10.47 | 0.67% | 8,731 |
| Aug 6, 2026 | 10.52 | 10.52 | 10.37 | 10.40 | 10.40 | -1.14% | 2,109 |
| Aug 5, 2026 | 10.50 | 10.53 | 10.50 | 10.52 | 10.52 | 1.94% | 4,866 |
| Aug 4, 2026 | 10.17 | 10.36 | 10.17 | 10.32 | 10.32 | 1.47% | 8,723 |
| Aug 3, 2026 | 10.15 | 10.19 | 10.11 | 10.17 | 10.17 | 0.20% | 4,571 |
| Jul 31, 2026 | 10.10 | 10.18 | 10.10 | 10.15 | 10.15 | 2.73% | 9,205 |
| Jul 30, 2026 | 10.05 | 10.05 | 9.86 | 9.88 | 9.88 | -2.08% | 6,016 |
| Jul 29, 2026 | 10.14 | 10.14 | 10.05 | 10.09 | 10.09 | -0.49% | 5,168 |
| Jul 28, 2026 | 10.27 | 10.27 | 10.12 | 10.14 | 10.14 | -1.93% | 8,374 |
| Jul 27, 2026 | 10.49 | 10.49 | 10.28 | 10.34 | 10.34 | -0.39% | 13,634 |
| Jul 24, 2026 | 10.40 | 10.43 | 10.38 | 10.38 | 10.38 | -1.14% | 9,161 |
| Jul 23, 2026 | 10.50 | 10.54 | 10.43 | 10.50 | 10.50 | - | 1,385 |
| Jul 22, 2026 | 10.43 | 10.52 | 10.43 | 10.50 | 10.50 | 1.16% | 20,234 |
| Jul 21, 2026 | 10.43 | 10.43 | 10.32 | 10.38 | 10.38 | -0.48% | 3,926 |
| Jul 20, 2026 | 10.47 | 10.53 | 10.43 | 10.43 | 10.43 | -0.10% | 11,956 |
| Jul 17, 2026 | 10.75 | 10.75 | 10.44 | 10.44 | 10.44 | -2.88% | 25,491 |
| Jul 16, 2026 | 10.75 | 10.77 | 10.70 | 10.75 | 10.75 | - | 2,158 |