Betashares Global Robotics And Artificial Intelligence ETF (ASX:RBTZ)
Australia · Delayed Price · Currency is AUD 15.58
-0.13 (-0.83%)
At close: Jan 27, 2026
ASX:RBTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 15.72 | 15.80 | 15.68 | 15.71 | 15.71 | - | 35,156 |
| Jan 22, 2026 | 15.76 | 15.92 | 15.66 | 15.71 | 15.71 | - | 39,439 |
| Jan 21, 2026 | 15.80 | 15.89 | 15.58 | 15.71 | 15.71 | -1.75% | 61,323 |
| Jan 20, 2026 | 16.05 | 16.08 | 15.90 | 15.99 | 15.99 | -0.31% | 53,500 |
| Jan 19, 2026 | 16.20 | 16.24 | 16.01 | 16.04 | 16.04 | -0.80% | 49,574 |
| Jan 16, 2026 | 16.20 | 16.28 | 16.16 | 16.17 | 16.17 | 0.25% | 27,702 |
| Jan 15, 2026 | 16.12 | 16.24 | 16.06 | 16.13 | 16.13 | -0.19% | 40,263 |
| Jan 14, 2026 | 16.07 | 16.20 | 16.03 | 16.16 | 16.16 | 0.37% | 24,597 |
| Jan 13, 2026 | 16.20 | 16.29 | 16.07 | 16.10 | 16.10 | -0.31% | 33,028 |
| Jan 12, 2026 | 16.12 | 16.30 | 16.01 | 16.15 | 16.15 | 0.94% | 50,443 |
| Jan 9, 2026 | 16.00 | 16.05 | 15.95 | 16.00 | 16.00 | -0.25% | 18,982 |
| Jan 8, 2026 | 16.05 | 16.15 | 15.98 | 16.04 | 16.04 | 0.88% | 39,498 |
| Jan 7, 2026 | 15.99 | 16.02 | 15.88 | 15.90 | 15.90 | 0.51% | 40,500 |
| Jan 6, 2026 | 15.73 | 15.89 | 15.72 | 15.82 | 15.82 | 1.28% | 37,610 |
| Jan 5, 2026 | 15.47 | 15.63 | 15.47 | 15.62 | 15.62 | 1.03% | 41,776 |
| Jan 2, 2026 | 15.38 | 15.46 | 15.34 | 15.46 | 15.46 | 0.32% | 12,044 |
| Dec 31, 2025 | 15.48 | 15.49 | 15.41 | 15.41 | 15.41 | -0.45% | 9,240 |
| Dec 30, 2025 | 15.49 | 15.50 | 15.43 | 15.48 | 15.48 | - | 12,128 |
| Dec 29, 2025 | 15.44 | 15.50 | 15.32 | 15.48 | 15.48 | 0.26% | 27,826 |
| Dec 24, 2025 | 15.41 | 15.48 | 15.40 | 15.44 | 15.44 | 1.25% | 20,821 |
| Dec 23, 2025 | 15.44 | 15.58 | 15.25 | 15.25 | 15.25 | -1.23% | 23,288 |
| Dec 22, 2025 | 15.27 | 15.45 | 15.27 | 15.44 | 15.44 | 2.52% | 29,994 |
| Dec 19, 2025 | 15.00 | 15.13 | 15.00 | 15.06 | 15.06 | 0.80% | 25,500 |
| Dec 18, 2025 | 15.03 | 15.15 | 14.89 | 14.94 | 14.94 | -0.86% | 61,391 |
| Dec 17, 2025 | 15.14 | 15.21 | 15.07 | 15.07 | 15.07 | - | 110,571 |
| Dec 16, 2025 | 15.45 | 15.45 | 15.07 | 15.07 | 15.07 | -2.46% | 44,186 |
| Dec 15, 2025 | 15.50 | 15.50 | 15.36 | 15.45 | 15.45 | -1.53% | 45,101 |
| Dec 12, 2025 | 15.55 | 15.70 | 15.55 | 15.69 | 15.69 | 1.95% | 41,614 |
| Dec 11, 2025 | 15.65 | 15.67 | 15.39 | 15.39 | 15.39 | -1.41% | 23,347 |
| Dec 10, 2025 | 15.70 | 15.70 | 15.58 | 15.61 | 15.61 | -0.64% | 52,732 |
| Dec 9, 2025 | 15.61 | 15.78 | 15.61 | 15.71 | 15.71 | 0.32% | 49,114 |
| Dec 8, 2025 | 15.59 | 15.66 | 15.57 | 15.66 | 15.66 | 0.19% | 78,258 |
| Dec 5, 2025 | 15.60 | 15.71 | 15.60 | 15.63 | 15.63 | 0.26% | 40,297 |
| Dec 4, 2025 | 15.16 | 15.59 | 15.09 | 15.59 | 15.59 | 3.25% | 82,725 |
| Dec 3, 2025 | 15.19 | 15.19 | 15.07 | 15.10 | 15.10 | - | 24,188 |
| Dec 2, 2025 | 15.14 | 15.25 | 15.10 | 15.10 | 15.10 | 0.94% | 39,860 |
| Dec 1, 2025 | 15.00 | 15.22 | 14.96 | 14.96 | 14.96 | - | 69,607 |
| Nov 28, 2025 | 15.13 | 15.16 | 14.96 | 14.96 | 14.96 | -0.73% | 77,408 |
| Nov 27, 2025 | 15.15 | 15.15 | 15.05 | 15.07 | 15.07 | 0.13% | 33,564 |
| Nov 26, 2025 | 15.00 | 15.12 | 15.00 | 15.05 | 15.05 | 2.59% | 59,330 |
| Nov 25, 2025 | 14.87 | 14.92 | 14.67 | 14.67 | 14.67 | 0.14% | 45,280 |
| Nov 24, 2025 | 14.70 | 14.78 | 14.65 | 14.65 | 14.65 | 1.10% | 34,577 |
| Nov 21, 2025 | 14.41 | 14.59 | 14.39 | 14.49 | 14.49 | -2.49% | 81,587 |
| Nov 20, 2025 | 14.99 | 15.14 | 14.60 | 14.86 | 14.86 | 2.34% | 134,012 |
| Nov 19, 2025 | 14.55 | 14.70 | 14.52 | 14.52 | 14.52 | -0.75% | 61,038 |
| Nov 18, 2025 | 14.99 | 14.99 | 14.63 | 14.63 | 14.63 | -3.43% | 59,440 |
| Nov 17, 2025 | 15.25 | 15.30 | 15.10 | 15.15 | 15.15 | -0.33% | 61,864 |
| Nov 14, 2025 | 15.24 | 15.34 | 15.11 | 15.20 | 15.20 | -2.25% | 128,105 |
| Nov 13, 2025 | 15.63 | 15.63 | 15.48 | 15.55 | 15.55 | -0.51% | 38,522 |
| Nov 12, 2025 | 15.73 | 15.74 | 15.60 | 15.63 | 15.63 | -0.64% | 222,638 |