Global X Robo Global Robotics and Automation ETF (ASX:ROBO)
Australia · Delayed Price · Currency is AUD 92.70
-1.18 (-1.26%)
Oct 29, 2025, 3:38 PM AEST
ASX:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 93.37 | 93.57 | 93.00 | 93.00 | - | -0.94% | 1,283 |
| 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 | -0.23% | 3,718 |
| Oct 5, 2025 | 91.00 | 91.22 | 91.00 | 91.04 | 91.04 | 1.12% | 302 |
| 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 |
| Sep 26, 2025 | 88.00 | 88.99 | 87.46 | 87.63 | 87.63 | -0.63% | 4,499 |
| Sep 25, 2025 | 89.00 | 89.00 | 87.83 | 88.19 | 88.19 | -0.65% | 2,931 |
| Sep 24, 2025 | 89.60 | 89.89 | 88.07 | 88.77 | 88.77 | -0.68% | 7,393 |
| Sep 23, 2025 | 88.99 | 89.62 | 88.99 | 89.38 | 89.38 | 0.95% | 5,361 |
| Sep 22, 2025 | 88.00 | 88.99 | 88.00 | 88.54 | 88.54 | 0.71% | 8,367 |
| Sep 19, 2025 | 87.17 | 88.28 | 87.17 | 87.92 | 87.92 | 1.08% | 7,678 |
| Sep 18, 2025 | 86.18 | 86.99 | 86.01 | 86.98 | 86.98 | 0.96% | 2,132 |
| Sep 17, 2025 | 85.90 | 86.25 | 85.48 | 86.15 | 86.15 | -0.38% | 3,311 |
| Sep 16, 2025 | 85.81 | 87.17 | 85.51 | 86.48 | 86.48 | 1.19% | 3,288 |
| Sep 15, 2025 | 85.60 | 87.00 | 85.00 | 85.46 | 85.46 | -0.50% | 3,930 |
| Sep 12, 2025 | 85.70 | 87.00 | 85.66 | 85.89 | 85.89 | 0.49% | 5,702 |
| Sep 11, 2025 | 85.63 | 85.81 | 84.63 | 85.47 | 85.47 | -0.26% | 2,961 |
| Sep 10, 2025 | 85.66 | 85.93 | 85.25 | 85.69 | 85.69 | -0.44% | 2,621 |
| Sep 9, 2025 | 86.00 | 86.46 | 85.99 | 86.07 | 86.07 | 0.48% | 6,895 |
| Sep 8, 2025 | 85.86 | 86.09 | 85.66 | 85.66 | 85.66 | 0.49% | 4,498 |
| Sep 5, 2025 | 84.33 | 85.37 | 84.33 | 85.24 | 85.24 | 1.57% | 3,945 |
| Sep 4, 2025 | 83.76 | 84.48 | 83.76 | 83.92 | 83.92 | 0.08% | 4,046 |
| Sep 3, 2025 | 84.50 | 84.50 | 83.76 | 83.85 | 83.85 | -1.38% | 3,107 |
| Sep 2, 2025 | 85.00 | 85.77 | 84.81 | 85.02 | 85.02 | -0.21% | 8,971 |
| Sep 1, 2025 | 85.90 | 85.99 | 85.07 | 85.20 | 85.20 | -1.78% | 6,860 |
| Aug 29, 2025 | 86.90 | 87.25 | 86.62 | 86.74 | 86.74 | 0.54% | 5,977 |
| Aug 28, 2025 | 87.23 | 87.23 | 86.01 | 86.27 | 86.27 | -0.31% | 3,384 |
| Aug 27, 2025 | 85.90 | 87.09 | 85.90 | 86.54 | 86.54 | 0.02% | 4,536 |
| Aug 26, 2025 | 86.85 | 86.85 | 85.66 | 86.52 | 86.52 | -0.69% | 5,382 |
| Aug 25, 2025 | 86.13 | 87.40 | 86.13 | 87.12 | 87.12 | 2.49% | 3,600 |
| Aug 22, 2025 | 85.43 | 85.76 | 84.95 | 85.00 | 85.00 | -0.50% | 4,627 |