Betashares Global Royalties ETF (ASX:ROYL)
Australia · Delayed Price · Currency is AUD 12.66
+0.09 (0.72%)
At close: Sep 16, 2025
ASX:ROYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 12.89 | 12.89 | 12.60 | 12.66 | - | 0.72% | 54,294 |
| Sep 15, 2025 | 12.93 | 12.93 | 12.56 | 12.57 | - | -1.26% | 73,741 |
| Sep 12, 2025 | 12.65 | 12.74 | 12.61 | 12.73 | - | 1.35% | 38,989 |
| Sep 11, 2025 | 13.20 | 13.20 | 12.55 | 12.56 | - | 0.48% | 69,418 |
| Sep 10, 2025 | 12.64 | 13.34 | 12.47 | 12.50 | - | 0.24% | 17,724 |
| Sep 9, 2025 | 12.41 | 12.54 | 12.41 | 12.47 | - | 0.97% | 8,606 |
| Sep 8, 2025 | 12.64 | 12.65 | 12.35 | 12.35 | - | -0.40% | 28,282 |
| Sep 5, 2025 | 12.68 | 12.68 | 12.34 | 12.40 | - | 1.31% | 30,135 |
| Sep 4, 2025 | 12.26 | 12.26 | 12.21 | 12.24 | - | 0.33% | 18,548 |
| Sep 3, 2025 | 12.27 | 12.69 | 12.17 | 12.20 | - | -0.53% | 13,153 |
| Sep 2, 2025 | 12.25 | 12.31 | 12.16 | 12.27 | - | 0.45% | 41,963 |
| Sep 1, 2025 | 12.41 | 12.41 | 12.09 | 12.21 | - | 0.41% | 22,130 |
| Aug 29, 2025 | 12.49 | 12.70 | 12.16 | 12.16 | - | -0.33% | 27,337 |
| Aug 28, 2025 | 12.37 | 12.37 | 12.17 | 12.20 | - | 0.33% | 42,729 |
| Aug 27, 2025 | 12.20 | 12.21 | 12.16 | 12.16 | - | 0.33% | 14,523 |
| Aug 26, 2025 | 12.12 | 12.14 | 12.11 | 12.12 | - | -0.33% | 8,669 |
| Aug 25, 2025 | 12.37 | 12.37 | 12.12 | 12.16 | - | 0.41% | 50,734 |
| Aug 22, 2025 | 12.70 | 12.70 | 12.05 | 12.11 | - | 0.92% | 19,380 |
| Aug 21, 2025 | 11.99 | 12.50 | 11.97 | 12.00 | - | 1.35% | 26,907 |
| Aug 20, 2025 | 11.96 | 11.96 | 11.82 | 11.84 | - | -0.75% | 27,152 |
| Aug 19, 2025 | 12.05 | 12.77 | 11.92 | 11.93 | - | 0.34% | 17,919 |
| Aug 18, 2025 | 12.00 | 12.00 | 11.89 | 11.89 | - | -0.59% | 12,883 |
| Aug 15, 2025 | 11.94 | 11.96 | 11.89 | 11.96 | - | 1.18% | 7,442 |
| Aug 14, 2025 | 11.85 | 11.86 | 11.79 | 11.82 | - | 0.17% | 4,847 |
| Aug 13, 2025 | 11.78 | 11.82 | 11.77 | 11.80 | - | 0.25% | 18,963 |
| Aug 12, 2025 | 11.81 | 11.81 | 11.75 | 11.77 | - | 0.09% | 2,939 |
| Aug 11, 2025 | 11.89 | 12.72 | 11.76 | 11.76 | - | 0.09% | 22,355 |
| Aug 8, 2025 | 11.78 | 11.80 | 11.73 | 11.75 | - | 0.17% | 34,365 |
| Aug 7, 2025 | 11.80 | 11.91 | 11.71 | 11.73 | - | -0.68% | 55,439 |
| Aug 6, 2025 | 11.70 | 12.02 | 11.70 | 11.81 | - | 1.64% | 6,027 |
| Aug 5, 2025 | 11.69 | 11.69 | 11.61 | 11.62 | - | 1.40% | 56,793 |
| Aug 4, 2025 | 11.46 | 11.46 | 11.43 | 11.46 | - | -1.38% | 15,240 |
| Aug 1, 2025 | 11.82 | 11.82 | 11.61 | 11.62 | - | -1.27% | 50,120 |
| Jul 31, 2025 | 11.96 | 11.96 | 11.76 | 11.77 | - | -1.05% | 73,351 |
| Jul 30, 2025 | 12.01 | 12.02 | 11.85 | 11.90 | - | 0.13% | 43,551 |
| Jul 29, 2025 | 11.87 | 11.88 | 11.84 | 11.88 | - | -1.25% | 48,961 |
| Jul 28, 2025 | 11.93 | 12.03 | 11.93 | 12.03 | - | 1.09% | 11,486 |
| Jul 25, 2025 | 11.84 | 11.95 | 11.84 | 11.90 | - | 0.51% | 33,433 |
| Jul 24, 2025 | 11.83 | 11.84 | 11.80 | 11.84 | - | 0.42% | 38,354 |
| Jul 23, 2025 | 11.92 | 11.92 | 11.79 | 11.79 | - | - | 97,438 |
| Jul 22, 2025 | 11.93 | 11.94 | 11.75 | 11.79 | - | 0.08% | 112,646 |
| Jul 21, 2025 | 11.86 | 11.86 | 11.71 | 11.78 | - | -0.51% | 34,982 |
| Jul 18, 2025 | 11.80 | 11.84 | 11.71 | 11.84 | - | 0.94% | 51,587 |
| Jul 17, 2025 | 11.60 | 11.80 | 11.60 | 11.73 | - | 1.56% | 14,921 |
| Jul 16, 2025 | 11.64 | 11.64 | 11.52 | 11.55 | - | -0.69% | 32,068 |
| Jul 15, 2025 | 11.58 | 11.63 | 11.57 | 11.63 | - | 0.87% | 4,428 |
| Jul 14, 2025 | 11.65 | 11.65 | 11.50 | 11.53 | - | 0.17% | 12,366 |
| Jul 11, 2025 | 11.64 | 11.64 | 11.51 | 11.51 | - | -0.69% | 17,992 |
| Jul 10, 2025 | 11.57 | 11.60 | 11.57 | 11.59 | - | 0.52% | 4,948 |
| Jul 9, 2025 | 11.65 | 11.65 | 11.51 | 11.53 | - | -1.37% | 12,800 |