Global X Robo Global Robotics and Automation ETF (ASX:ROBO)
Australia · Delayed Price · Currency is AUD 93.60
+0.79 (0.85%)
At close: Dec 5, 2025
ASX:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.00 | 93.76 | 92.94 | 93.60 | 93.60 | 0.85% | 5,729 |
| Dec 4, 2025 | 91.10 | 92.81 | 90.22 | 92.81 | 92.81 | 1.83% | 4,226 |
| Dec 3, 2025 | 91.14 | 91.36 | 90.00 | 91.14 | 91.14 | -0.13% | 2,581 |
| Dec 2, 2025 | 90.28 | 91.64 | 90.00 | 91.26 | 91.26 | 0.07% | 4,117 |
| Dec 1, 2025 | 93.00 | 93.00 | 91.20 | 91.20 | 91.20 | -0.41% | 4,306 |
| Nov 28, 2025 | 90.72 | 92.21 | 90.70 | 91.58 | 91.58 | 0.96% | 6,267 |
| Nov 27, 2025 | 91.00 | 91.18 | 90.36 | 90.71 | 90.71 | 0.37% | 3,073 |
| Nov 26, 2025 | 89.85 | 91.04 | 89.85 | 90.38 | 90.38 | 1.60% | 6,053 |
| Nov 25, 2025 | 88.76 | 89.39 | 88.69 | 88.96 | 88.96 | 1.66% | 4,014 |
| Nov 24, 2025 | 87.00 | 87.96 | 87.00 | 87.51 | 87.51 | 1.53% | 4,846 |
| Nov 21, 2025 | 85.70 | 86.41 | 85.48 | 86.19 | 86.19 | -2.39% | 10,081 |
| Nov 20, 2025 | 87.00 | 88.76 | 87.00 | 88.30 | 88.30 | 1.88% | 9,670 |
| Nov 19, 2025 | 86.46 | 86.96 | 85.41 | 86.67 | 86.67 | -0.93% | 5,023 |
| Nov 18, 2025 | 89.70 | 89.70 | 87.10 | 87.48 | 87.48 | -2.64% | 7,198 |
| Nov 17, 2025 | 90.06 | 90.17 | 89.04 | 89.85 | 89.85 | -0.23% | 6,377 |
| Nov 14, 2025 | 90.46 | 91.02 | 89.93 | 90.06 | 90.06 | -2.54% | 17,212 |
| Nov 13, 2025 | 92.39 | 92.99 | 92.13 | 92.41 | 92.41 | 0.02% | 3,362 |
| Nov 12, 2025 | 93.00 | 93.20 | 92.33 | 92.39 | 92.39 | -0.12% | 5,334 |
| Nov 11, 2025 | 92.61 | 93.24 | 92.12 | 92.50 | 92.50 | 0.49% | 8,985 |
| Nov 10, 2025 | 92.27 | 92.99 | 91.86 | 92.05 | 92.05 | 0.12% | 11,176 |
| Nov 7, 2025 | 92.89 | 93.15 | 91.82 | 91.94 | 91.94 | -1.30% | 7,912 |
| Nov 6, 2025 | 93.30 | 93.40 | 92.46 | 93.15 | 93.15 | 1.76% | 10,631 |
| Nov 5, 2025 | 92.50 | 92.69 | 90.68 | 91.54 | 91.54 | -2.02% | 15,734 |
| Nov 4, 2025 | 93.25 | 94.00 | 93.25 | 93.43 | 93.43 | 0.46% | 3,315 |
| Nov 3, 2025 | 93.00 | 94.49 | 92.91 | 93.00 | 93.00 | 0.11% | 7,417 |
| Oct 31, 2025 | 93.44 | 93.46 | 92.02 | 92.90 | 92.90 | -0.11% | 3,010 |
| Oct 30, 2025 | 92.95 | 94.03 | 92.95 | 93.00 | 93.00 | 0.19% | 5,598 |
| Oct 29, 2025 | 93.37 | 93.57 | 92.50 | 92.82 | 92.82 | -1.13% | 31,223 |
| Oct 28, 2025 | 94.00 | 94.58 | 93.82 | 93.88 | 93.88 | 0.20% | 5,213 |
| Oct 27, 2025 | 93.51 | 94.99 | 93.51 | 93.69 | 93.69 | 0.37% | 7,049 |
| Oct 24, 2025 | 92.11 | 93.40 | 92.11 | 93.34 | 93.34 | 2.13% | 5,840 |
| Oct 23, 2025 | 92.01 | 92.65 | 91.30 | 91.39 | 91.39 | -1.69% | 2,756 |
| Oct 22, 2025 | 92.36 | 93.67 | 92.05 | 92.96 | 92.96 | 0.40% | 6,519 |
| Oct 21, 2025 | 92.01 | 92.99 | 92.01 | 92.59 | 92.59 | 1.41% | 4,545 |
| Oct 20, 2025 | 91.02 | 91.54 | 90.46 | 91.30 | 91.30 | 0.55% | 5,750 |
| Oct 17, 2025 | 91.50 | 91.58 | 90.43 | 90.80 | 90.80 | -0.60% | 4,248 |
| Oct 16, 2025 | 91.30 | 91.58 | 90.87 | 91.35 | 91.35 | 0.71% | 6,184 |
| Oct 15, 2025 | 90.80 | 91.00 | 90.02 | 90.71 | 90.71 | -0.22% | 4,577 |
| Oct 14, 2025 | 89.90 | 91.10 | 89.90 | 90.91 | 90.91 | 1.52% | 96,689 |
| Oct 13, 2025 | 91.50 | 91.50 | 88.42 | 89.55 | 89.55 | -2.16% | 8,152 |
| Oct 10, 2025 | 91.34 | 91.93 | 90.51 | 91.53 | 91.53 | 0.20% | 5,154 |
| Oct 9, 2025 | 90.70 | 91.49 | 90.66 | 91.35 | 91.35 | 1.08% | 12,268 |
| Oct 8, 2025 | 90.28 | 90.90 | 89.52 | 90.37 | 90.37 | -0.96% | 8,324 |
| Oct 7, 2025 | 91.00 | 91.51 | 90.97 | 91.25 | 91.25 | 0.46% | 4,000 |
| Oct 6, 2025 | 91.00 | 92.00 | 90.51 | 90.83 | 90.83 | 0.89% | 3,718 |
| Oct 3, 2025 | 89.30 | 90.06 | 89.00 | 90.03 | 90.03 | 2.12% | 6,697 |
| Oct 2, 2025 | 87.81 | 88.61 | 87.80 | 88.16 | 88.16 | 1.68% | 4,502 |
| Oct 1, 2025 | 86.99 | 87.10 | 86.24 | 86.70 | 86.70 | -0.38% | 2,816 |
| Sep 30, 2025 | 87.44 | 87.44 | 86.46 | 87.03 | 87.03 | -0.47% | 2,659 |
| Sep 29, 2025 | 87.45 | 87.96 | 87.25 | 87.44 | 87.44 | -0.22% | 5,476 |