Global X Robo Global Robotics and Automation ETF (ASX:ROBO)
Australia · Delayed Price · Currency is AUD 85.34
-0.14 (-0.16%)
Aug 1, 2025, 3:59 PM AEST
ASX:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 85.11 | 85.88 | 84.87 | 85.34 | 85.34 | -0.16% | 4,750 |
| Jul 31, 2025 | 85.30 | 85.99 | 85.04 | 85.48 | 85.48 | 0.61% | 3,982 |
| Jul 30, 2025 | 85.19 | 85.30 | 84.31 | 84.96 | 84.96 | -0.36% | 2,544 |
| Jul 29, 2025 | 85.34 | 85.75 | 85.00 | 85.27 | 85.27 | -0.68% | 5,246 |
| Jul 28, 2025 | 85.85 | 86.00 | 85.55 | 85.85 | 85.85 | 2.06% | 8,824 |
| Jul 25, 2025 | 84.62 | 85.09 | 84.01 | 84.12 | 84.12 | -1.14% | 9,558 |
| Jul 24, 2025 | 84.60 | 85.46 | 84.52 | 85.09 | 85.09 | 2.20% | 6,019 |
| Jul 23, 2025 | 82.00 | 83.84 | 82.00 | 83.26 | 83.26 | 1.28% | 2,966 |
| Jul 22, 2025 | 82.80 | 83.17 | 82.03 | 82.21 | 82.21 | -1.25% | 3,125 |
| Jul 21, 2025 | 83.45 | 83.45 | 82.70 | 83.25 | 83.25 | 0.28% | 4,570 |
| Jul 18, 2025 | 83.00 | 83.99 | 82.76 | 83.02 | 83.02 | 1.45% | 4,346 |
| Jul 17, 2025 | 81.50 | 82.93 | 81.50 | 81.83 | 81.83 | 1.75% | 3,802 |
| Jul 16, 2025 | 81.01 | 81.39 | 80.42 | 80.42 | 80.42 | -0.74% | 2,932 |
| Jul 15, 2025 | 81.13 | 81.35 | 80.72 | 81.02 | 81.02 | 0.77% | 2,285 |
| Jul 14, 2025 | 80.41 | 80.70 | 79.61 | 80.40 | 80.40 | -0.85% | 4,741 |
| Jul 11, 2025 | 81.50 | 81.71 | 81.01 | 81.09 | 81.09 | 0.10% | 4,634 |
| Jul 10, 2025 | 81.20 | 81.99 | 81.01 | 81.01 | 81.01 | 0.53% | 3,995 |
| Jul 9, 2025 | 80.60 | 81.17 | 80.49 | 80.58 | 80.58 | 0.04% | 2,038 |
| Jul 8, 2025 | 80.38 | 80.76 | 79.76 | 80.55 | 80.55 | -0.80% | 5,524 |
| Jul 7, 2025 | 81.29 | 81.29 | 81.00 | 81.20 | 81.20 | -0.11% | 3,113 |
| Jul 4, 2025 | 80.85 | 81.93 | 80.85 | 81.29 | 81.29 | 0.58% | 3,755 |
| Jul 3, 2025 | 79.92 | 81.36 | 79.92 | 80.82 | 80.82 | 1.41% | 5,522 |
| Jul 2, 2025 | 79.89 | 80.50 | 79.26 | 79.70 | 79.70 | -0.06% | 2,449 |
| Jul 1, 2025 | 80.00 | 81.13 | 79.18 | 79.75 | 79.75 | -0.60% | 4,446 |
| Jun 30, 2025 | 80.53 | 81.49 | 79.60 | 80.23 | 80.23 | 0.44% | 4,569 |
| Jun 27, 2025 | 78.95 | 79.88 | 78.95 | 79.88 | 79.70 | 1.54% | 4,403 |
| Jun 26, 2025 | 77.87 | 78.89 | 77.70 | 78.67 | 78.49 | 1.04% | 7,165 |
| Jun 25, 2025 | 78.21 | 78.49 | 77.85 | 77.86 | 77.68 | 0.09% | 6,307 |
| Jun 24, 2025 | 77.23 | 77.99 | 77.00 | 77.79 | 77.61 | 1.10% | 7,190 |
| Jun 23, 2025 | 76.45 | 77.22 | 76.36 | 76.94 | 76.77 | 0.03% | 5,579 |
| Jun 20, 2025 | 77.22 | 77.22 | 76.47 | 76.92 | 76.75 | -0.13% | 2,479 |
| Jun 19, 2025 | 76.85 | 77.15 | 76.46 | 77.02 | 76.85 | -0.27% | 4,449 |
| Jun 18, 2025 | 76.91 | 77.23 | 76.61 | 77.23 | 77.06 | 0.03% | 3,105 |
| Jun 17, 2025 | 77.10 | 77.49 | 76.50 | 77.21 | 77.04 | 0.39% | 6,534 |
| Jun 16, 2025 | 76.84 | 77.37 | 76.61 | 76.91 | 76.74 | 0.46% | 7,872 |
| Jun 13, 2025 | 77.48 | 77.49 | 76.02 | 76.56 | 76.39 | -1.23% | 2,203 |
| Jun 12, 2025 | 77.79 | 77.98 | 77.51 | 77.51 | 77.34 | 0.03% | 3,861 |
| Jun 11, 2025 | 78.50 | 78.50 | 77.48 | 77.49 | 77.32 | -0.01% | 4,355 |
| Jun 10, 2025 | 77.05 | 78.09 | 76.97 | 77.50 | 77.33 | 1.17% | 4,462 |
| Jun 6, 2025 | 76.48 | 76.60 | 76.27 | 76.60 | 76.43 | -0.20% | 1,588 |
| Jun 5, 2025 | 76.48 | 77.00 | 76.48 | 76.75 | 76.58 | 0.09% | 1,414 |
| Jun 4, 2025 | 76.50 | 76.99 | 76.12 | 76.68 | 76.51 | 0.88% | 2,135 |
| Jun 3, 2025 | 76.33 | 76.33 | 75.70 | 76.01 | 75.84 | 0.73% | 2,075 |
| Jun 2, 2025 | 76.48 | 76.55 | 75.46 | 75.46 | 75.29 | -2.52% | 5,476 |
| May 30, 2025 | 78.86 | 78.86 | 76.46 | 77.41 | 77.24 | -1.83% | 4,194 |
| May 29, 2025 | 77.84 | 78.88 | 77.84 | 78.85 | 78.67 | 2.06% | 13,331 |
| May 28, 2025 | 77.28 | 77.75 | 77.14 | 77.26 | 77.09 | 1.13% | 7,314 |
| May 27, 2025 | 76.04 | 76.76 | 75.85 | 76.40 | 76.23 | 0.45% | 78,362 |
| May 26, 2025 | 76.28 | 76.29 | 75.86 | 76.06 | 75.89 | -0.73% | 4,966 |
| May 23, 2025 | 76.59 | 76.89 | 76.59 | 76.62 | 76.45 | 0.45% | 2,703 |