Betashares Global Robotics And Artificial Intelligence ETF (ASX:RBTZ)
Australia · Delayed Price · Currency is AUD 15.04
0.00 (0.00%)
Sep 30, 2025, 4:10 PM AEST
ASX:RBTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.04 | 15.07 | 15.00 | 15.04 | 15.04 | - | 56,768 |
| Sep 29, 2025 | 15.00 | 15.15 | 15.00 | 15.04 | 15.04 | 0.27% | 58,895 |
| Sep 26, 2025 | 15.09 | 15.15 | 14.97 | 15.00 | 15.00 | -0.73% | 38,888 |
| Sep 25, 2025 | 15.03 | 15.30 | 15.03 | 15.11 | 15.11 | 0.27% | 20,699 |
| Sep 24, 2025 | 15.16 | 15.19 | 15.04 | 15.07 | 15.07 | -1.50% | 49,859 |
| Sep 23, 2025 | 15.30 | 15.36 | 15.27 | 15.30 | 15.30 | 1.86% | 49,167 |
| Sep 22, 2025 | 14.96 | 15.11 | 14.92 | 15.02 | 15.02 | 1.28% | 59,731 |
| Sep 19, 2025 | 14.90 | 14.99 | 14.83 | 14.83 | 14.83 | 1.09% | 55,489 |
| Sep 18, 2025 | 14.60 | 14.79 | 14.58 | 14.67 | 14.67 | 1.03% | 52,169 |
| Sep 17, 2025 | 14.56 | 14.60 | 14.51 | 14.52 | 14.52 | -0.55% | 167,827 |
| Sep 16, 2025 | 14.56 | 14.63 | 14.53 | 14.60 | 14.60 | 1.04% | 26,702 |
| Sep 15, 2025 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | -0.34% | 22,622 |
| Sep 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.14% | 48,095 |
| Sep 12, 2025 | 14.46 | 14.56 | 14.44 | 14.52 | 14.52 | 0.69% | 46,018 |
| Sep 11, 2025 | 14.42 | 14.46 | 14.37 | 14.42 | 14.42 | -0.21% | 43,875 |
| Sep 10, 2025 | 14.50 | 14.54 | 14.45 | 14.45 | 14.45 | -0.34% | 34,726 |
| Sep 9, 2025 | 14.54 | 14.59 | 14.47 | 14.50 | 14.50 | 0.28% | 53,002 |
| Sep 8, 2025 | 14.50 | 14.55 | 14.45 | 14.46 | 14.46 | 0.42% | 42,748 |
| 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 |