Betashares Global Robotics And Artificial Intelligence ETF (ASX:RBTZ)
Australia · Delayed Price · Currency is AUD 14.55
-0.01 (-0.07%)
Aug 8, 2025, 4:10 PM AEST
ASX:RBTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 14.59 | 14.73 | 14.45 | 14.55 | 14.55 | -0.07% | 95,964 |
| Aug 7, 2025 | 14.75 | 14.77 | 14.56 | 14.56 | 14.56 | -1.95% | 73,468 |
| Aug 6, 2025 | 14.80 | 14.86 | 14.75 | 14.85 | 14.85 | -0.60% | 41,507 |
| Aug 5, 2025 | 14.81 | 14.97 | 14.75 | 14.94 | 14.94 | 2.82% | 51,021 |
| Aug 4, 2025 | 14.60 | 14.72 | 14.48 | 14.53 | 14.53 | -1.29% | 82,153 |
| Aug 1, 2025 | 14.80 | 14.86 | 14.71 | 14.72 | 14.72 | -1.41% | 32,669 |
| Jul 31, 2025 | 14.86 | 14.94 | 14.84 | 14.93 | 14.93 | 2.26% | 52,252 |
| Jul 30, 2025 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | -1.35% | 45,713 |
| Jul 29, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.74% | 38,933 |
| Jul 28, 2025 | 14.88 | 14.96 | 14.86 | 14.91 | 14.91 | 1.08% | 33,590 |
| Jul 25, 2025 | 14.86 | 14.90 | 14.70 | 14.75 | 14.75 | -1.01% | 62,443 |
| Jul 24, 2025 | 14.74 | 14.96 | 14.74 | 14.90 | 14.90 | 2.55% | 60,113 |
| Jul 23, 2025 | 14.30 | 14.53 | 14.27 | 14.53 | 14.53 | 1.54% | 40,435 |
| Jul 22, 2025 | 14.40 | 14.52 | 14.25 | 14.31 | 14.31 | -1.38% | 48,362 |
| Jul 21, 2025 | 14.41 | 14.53 | 14.41 | 14.51 | 14.51 | 1.47% | 39,146 |
| Jul 18, 2025 | 14.43 | 14.49 | 14.30 | 14.30 | 14.30 | 0.35% | 50,210 |
| Jul 17, 2025 | 14.06 | 14.29 | 14.05 | 14.25 | 14.25 | 2.44% | 67,817 |
| Jul 16, 2025 | 14.05 | 14.05 | 13.91 | 13.91 | 13.91 | -0.71% | 40,928 |
| Jul 15, 2025 | 13.87 | 14.03 | 13.87 | 14.01 | 14.01 | 1.52% | 26,724 |
| Jul 14, 2025 | 13.88 | 13.88 | 13.78 | 13.80 | 13.80 | -1.08% | 59,621 |
| Jul 11, 2025 | 14.02 | 14.07 | 13.94 | 13.95 | 13.95 | -0.50% | 45,269 |
| Jul 10, 2025 | 14.19 | 14.19 | 14.01 | 14.02 | 14.02 | 0.29% | 17,868 |
| Jul 9, 2025 | 13.95 | 14.07 | 13.95 | 13.98 | 13.98 | 0.43% | 19,396 |
| Jul 8, 2025 | 13.99 | 14.06 | 13.92 | 13.92 | 13.92 | -0.50% | 39,746 |
| Jul 7, 2025 | 14.15 | 14.19 | 13.99 | 13.99 | 13.99 | -0.57% | 73,053 |
| Jul 4, 2025 | 14.09 | 14.15 | 14.07 | 14.07 | 14.07 | -0.07% | 38,734 |
| Jul 3, 2025 | 13.90 | 14.13 | 13.90 | 14.08 | 14.08 | 1.15% | 29,758 |
| Jul 2, 2025 | 13.84 | 13.98 | 13.80 | 13.92 | 13.92 | -0.43% | 77,385 |
| Jul 1, 2025 | 14.13 | 14.35 | 13.83 | 13.98 | 13.98 | -2.71% | 166,689 |
| Jun 30, 2025 | 14.34 | 14.48 | 14.34 | 14.37 | 14.08 | 1.05% | 40,593 |
| Jun 27, 2025 | 14.12 | 14.26 | 14.12 | 14.22 | 13.65 | 1.94% | 32,723 |
| Jun 26, 2025 | 13.93 | 13.99 | 13.90 | 13.95 | 13.39 | 1.01% | 45,504 |
| Jun 25, 2025 | 13.88 | 13.98 | 13.81 | 13.81 | 13.25 | 0.15% | 70,098 |
| Jun 24, 2025 | 13.72 | 13.84 | 13.60 | 13.79 | 13.23 | 0.80% | 54,386 |
| Jun 23, 2025 | 13.59 | 13.69 | 13.48 | 13.68 | 13.13 | -0.07% | 57,709 |
| Jun 20, 2025 | 13.67 | 13.70 | 13.60 | 13.69 | 13.14 | 0.37% | 47,655 |
| Jun 19, 2025 | 13.69 | 13.78 | 13.63 | 13.64 | 13.09 | 0.07% | 37,281 |
| Jun 18, 2025 | 13.70 | 13.74 | 13.63 | 13.63 | 13.08 | -0.58% | 33,329 |
| Jun 17, 2025 | 13.87 | 13.87 | 13.66 | 13.71 | 13.16 | -0.07% | 67,634 |
| Jun 16, 2025 | 13.64 | 13.86 | 13.63 | 13.72 | 13.17 | 0.59% | 38,486 |
| Jun 13, 2025 | 13.90 | 13.90 | 13.57 | 13.64 | 13.09 | -1.66% | 70,278 |
| Jun 12, 2025 | 13.95 | 13.98 | 13.85 | 13.87 | 13.31 | -0.29% | 26,610 |
| Jun 11, 2025 | 13.91 | 14.00 | 13.91 | 13.91 | 13.35 | 0.07% | 31,046 |
| Jun 10, 2025 | 13.90 | 14.11 | 13.90 | 13.90 | 13.34 | 0.36% | 51,161 |
| Jun 6, 2025 | 13.80 | 13.88 | 13.79 | 13.85 | 13.29 | -0.14% | 33,599 |
| Jun 5, 2025 | 13.91 | 13.94 | 13.86 | 13.87 | 13.31 | -0.14% | 16,081 |
| Jun 4, 2025 | 13.83 | 14.00 | 13.82 | 13.89 | 13.33 | 1.46% | 45,061 |
| Jun 3, 2025 | 13.65 | 13.76 | 13.65 | 13.69 | 13.14 | 0.51% | 43,940 |
| Jun 2, 2025 | 13.82 | 13.83 | 13.62 | 13.62 | 13.07 | -2.71% | 47,154 |
| May 30, 2025 | 14.20 | 14.20 | 13.95 | 14.00 | 13.43 | -1.48% | 21,164 |