Betashares Capital Ltd - Betashares Climate Change Innovation ETF (ASX:ERTH)
Australia · Delayed Price · Currency is AUD 9.84
-0.02 (-0.20%)
At close: Oct 30, 2026
ASX:ERTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.80 | 9.93 | 9.80 | 9.84 | 9.84 | -0.20% | 3,302 |
| Oct 29, 2026 | 9.75 | 9.90 | 9.74 | 9.86 | 9.86 | 0.20% | 2,186 |
| Oct 28, 2026 | 9.72 | 9.88 | 9.72 | 9.84 | 9.84 | 1.23% | 4,339 |
| Oct 27, 2026 | 9.70 | 9.78 | 9.70 | 9.72 | 9.72 | 0.62% | 11,421 |
| Oct 26, 2026 | 9.80 | 9.80 | 9.62 | 9.66 | 9.66 | -0.72% | 14,129 |
| Oct 23, 2026 | 9.80 | 9.80 | 9.67 | 9.73 | 9.73 | -0.51% | 6,581 |
| Oct 22, 2026 | 9.90 | 9.90 | 9.77 | 9.78 | 9.78 | -0.76% | 1,626 |
| Oct 21, 2026 | 9.91 | 9.92 | 9.85 | 9.86 | 9.86 | -0.15% | 35,826 |
| Oct 20, 2026 | 9.96 | 9.96 | 9.85 | 9.87 | 9.87 | -1.00% | 1,811 |
| Oct 19, 2026 | 10.00 | 10.00 | 9.86 | 9.97 | 9.97 | -0.70% | 4,990 |
| Oct 16, 2026 | 9.91 | 10.04 | 9.91 | 10.04 | 10.04 | 1.31% | 4,557 |
| Oct 15, 2026 | 9.96 | 10.16 | 9.87 | 9.91 | 9.91 | -2.17% | 8,241 |
| Oct 14, 2026 | 9.95 | 10.13 | 9.95 | 10.13 | 10.13 | 0.90% | 9,806 |
| Oct 13, 2026 | 10.00 | 10.11 | 9.99 | 10.04 | 10.04 | -1.47% | 11,921 |
| Oct 12, 2026 | 10.10 | 10.20 | 10.10 | 10.19 | 10.19 | 0.69% | 13,204 |
| Oct 9, 2026 | 10.13 | 10.29 | 10.08 | 10.12 | 10.12 | -0.20% | 7,292 |
| Oct 8, 2026 | 10.14 | 10.18 | 10.13 | 10.14 | 10.14 | -0.98% | 7,376 |
| Oct 7, 2026 | 10.15 | 10.26 | 10.15 | 10.24 | 10.24 | 0.79% | 8,294 |
| Oct 6, 2026 | 10.05 | 10.18 | 10.05 | 10.16 | 10.16 | 0.30% | 15,126 |
| Oct 5, 2026 | 10.01 | 10.15 | 10.01 | 10.13 | 10.13 | 1.20% | 3,063 |
| Oct 2, 2026 | 9.99 | 10.04 | 9.99 | 10.01 | 10.01 | -0.10% | 2,639 |
| Oct 1, 2026 | 10.00 | 10.02 | 9.94 | 10.02 | 10.02 | 0.40% | 4,341 |
| Sep 30, 2026 | 9.81 | 9.99 | 9.81 | 9.98 | 9.98 | 1.63% | 3,067 |
| Sep 29, 2026 | 9.95 | 9.95 | 9.78 | 9.82 | 9.82 | -1.70% | 11,499 |
| Sep 28, 2026 | 9.92 | 10.08 | 9.92 | 9.99 | 9.99 | 0.71% | 21,509 |
| Sep 25, 2026 | 10.04 | 10.04 | 9.92 | 9.92 | 9.92 | -1.20% | 2,781 |
| Sep 24, 2026 | 10.05 | 10.06 | 10.03 | 10.04 | 10.04 | -0.10% | 1,903 |
| Sep 23, 2026 | 9.96 | 10.09 | 9.96 | 10.05 | 10.05 | 0.40% | 4,122 |
| 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 |