Global X Robo Global Robotics and Automation ETF (ASX:ROBO)
Australia · Delayed Price · Currency is AUD 90.03
+1.87 (2.12%)
Oct 3, 2025, 3:39 PM AEST
ASX:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 85.21 | 85.99 | 85.01 | 85.43 | 85.43 | -0.16% | 3,388 |
| Aug 20, 2025 | 85.73 | 86.13 | 85.05 | 85.57 | 85.57 | -0.19% | 4,251 |
| Aug 19, 2025 | 86.05 | 86.13 | 85.68 | 85.73 | 85.73 | -0.26% | 3,660 |
| Aug 18, 2025 | 86.20 | 86.50 | 85.66 | 85.95 | 85.95 | -0.64% | 5,528 |
| Aug 15, 2025 | 85.99 | 86.54 | 85.52 | 86.50 | 86.50 | 0.55% | 2,815 |
| Aug 14, 2025 | 86.38 | 86.38 | 85.86 | 86.03 | 86.03 | -0.10% | 1,803 |
| Aug 13, 2025 | 85.70 | 86.45 | 85.70 | 86.12 | 86.12 | 1.43% | 6,590 |
| Aug 12, 2025 | 84.81 | 85.09 | 84.53 | 84.91 | 84.91 | -0.75% | 2,449 |
| Aug 11, 2025 | 85.68 | 85.70 | 84.75 | 85.55 | 85.55 | 1.21% | 10,522 |
| Aug 8, 2025 | 84.56 | 85.17 | 84.00 | 84.53 | 84.53 | 0.06% | 3,577 |
| Aug 7, 2025 | 85.50 | 85.55 | 84.00 | 84.48 | 84.48 | -1.64% | 5,702 |
| Aug 6, 2025 | 85.69 | 86.17 | 84.91 | 85.89 | 85.89 | -0.32% | 6,878 |
| Aug 5, 2025 | 85.04 | 86.47 | 85.04 | 86.17 | 86.17 | 1.98% | 3,816 |
| Aug 4, 2025 | 84.05 | 84.62 | 83.51 | 84.50 | 84.50 | -0.98% | 6,612 |
| 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 |