Betashares Global Robotics And Artificial Intelligence ETF (ASX:RBTZ)
Australia · Delayed Price · Currency is AUD 14.46
+0.06 (0.42%)
Sep 8, 2025, 4:10 PM AEST
ASX:RBTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.25 | 14.43 | 14.25 | 14.40 | 14.40 | 1.12% | 61,970 |
| Sep 4, 2025 | 14.30 | 14.32 | 14.24 | 14.24 | 14.24 | -0.42% | 51,597 |
| Sep 3, 2025 | 14.45 | 14.48 | 14.30 | 14.30 | 14.30 | -1.31% | 51,196 |
| Sep 2, 2025 | 14.47 | 14.54 | 14.43 | 14.49 | 14.49 | 0.14% | 32,251 |
| Sep 1, 2025 | 14.63 | 14.65 | 14.47 | 14.47 | 14.47 | -1.23% | 45,388 |
| Aug 29, 2025 | 14.69 | 14.74 | 14.65 | 14.65 | 14.65 | 0.62% | 28,909 |
| Aug 28, 2025 | 14.63 | 14.71 | 14.56 | 14.56 | 14.56 | -0.55% | 31,344 |
| Aug 27, 2025 | 14.69 | 14.71 | 14.64 | 14.64 | 14.64 | - | 46,470 |
| Aug 26, 2025 | 14.70 | 14.75 | 14.58 | 14.64 | 14.64 | -0.81% | 54,151 |
| Aug 25, 2025 | 14.65 | 14.94 | 14.65 | 14.76 | 14.76 | 2.15% | 49,036 |
| Aug 22, 2025 | 14.53 | 14.57 | 14.45 | 14.45 | 14.45 | -0.82% | 92,644 |
| Aug 21, 2025 | 14.63 | 14.75 | 14.54 | 14.57 | 14.57 | -0.34% | 44,393 |
| Aug 20, 2025 | 14.70 | 14.76 | 14.54 | 14.62 | 14.62 | -1.48% | 51,418 |
| Aug 19, 2025 | 14.81 | 14.88 | 14.75 | 14.84 | 14.84 | 0.68% | 41,961 |
| Aug 18, 2025 | 14.86 | 14.88 | 14.73 | 14.74 | 14.74 | -0.61% | 51,778 |
| Aug 15, 2025 | 14.75 | 14.85 | 14.75 | 14.83 | 14.83 | 0.88% | 42,321 |
| Aug 14, 2025 | 14.80 | 14.80 | 14.57 | 14.70 | 14.70 | 0.14% | 39,247 |
| Aug 13, 2025 | 14.63 | 14.81 | 14.63 | 14.68 | 14.68 | 1.59% | 76,586 |
| Aug 12, 2025 | 14.47 | 14.50 | 14.35 | 14.45 | 14.45 | -0.55% | 56,972 |
| Aug 11, 2025 | 14.85 | 14.85 | 14.53 | 14.53 | 14.53 | -0.14% | 52,787 |
| 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 |