Global X Robo Global Robotics and Automation ETF (ASX:ROBO)
Australia · Delayed Price · Currency is AUD 91.55
+0.01 (0.01%)
Dec 31, 2025, 1:49 PM AEST
ASX:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 92.14 | 92.14 | 91.55 | 91.55 | - | 0.01% | 328 |
| Dec 30, 2025 | 92.02 | 93.36 | 91.42 | 91.54 | 91.54 | -0.49% | 1,653 |
| Dec 29, 2025 | 91.48 | 91.99 | 90.89 | 91.99 | 91.99 | 0.56% | 14,588 |
| Dec 24, 2025 | 92.65 | 92.65 | 91.20 | 91.48 | 91.48 | -0.85% | 1,236 |
| Dec 23, 2025 | 92.00 | 92.56 | 92.00 | 92.26 | 92.26 | 0.28% | 3,826 |
| Dec 22, 2025 | 91.22 | 92.99 | 91.22 | 92.00 | 92.00 | 1.23% | 2,126 |
| Dec 19, 2025 | 91.88 | 91.88 | 90.31 | 90.88 | 90.88 | 0.48% | 4,032 |
| Dec 18, 2025 | 92.11 | 92.11 | 89.68 | 90.45 | 90.45 | -1.89% | 4,151 |
| Dec 17, 2025 | 91.00 | 92.19 | 90.97 | 92.19 | 92.19 | 0.67% | 11,460 |
| Dec 16, 2025 | 92.91 | 93.36 | 91.41 | 91.58 | 91.58 | -1.91% | 3,798 |
| Dec 15, 2025 | 93.27 | 93.41 | 92.63 | 93.36 | 93.36 | -1.72% | 2,304 |
| Dec 12, 2025 | 94.80 | 94.99 | 93.56 | 94.99 | 94.99 | 1.50% | 2,170 |
| Dec 11, 2025 | 93.73 | 94.54 | 93.29 | 93.59 | 93.59 | -0.15% | 4,271 |
| Dec 10, 2025 | 93.97 | 93.97 | 93.26 | 93.73 | 93.73 | -0.34% | 8,194 |
| Dec 9, 2025 | 93.87 | 94.12 | 92.64 | 94.05 | 94.05 | 0.19% | 2,702 |
| Dec 8, 2025 | 93.83 | 94.71 | 93.65 | 93.87 | 93.87 | 0.29% | 3,417 |
| 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 |