Smartshares Automation and Robotics ETF (NZE:BOT)
New Zealand · Delayed Price · Currency is NZD 7.64
0.00 (0.03%)
May 15, 2026, 4:20 PM NZST
NZE:BOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.63 | 7.70 | 7.63 | 7.64 | 7.64 | 0.13% | 6,874 |
| May 14, 2026 | 7.54 | 7.64 | 7.54 | 7.63 | 7.63 | 0.93% | 17,351 |
| May 13, 2026 | 7.59 | 7.59 | 7.49 | 7.56 | 7.56 | -2.45% | 29,991 |
| May 12, 2026 | 7.71 | 7.76 | 7.70 | 7.75 | 7.75 | 0.78% | 19,507 |
| May 11, 2026 | 7.65 | 7.69 | 7.65 | 7.69 | 7.69 | 1.45% | 29,341 |
| May 8, 2026 | 7.54 | 7.58 | 7.54 | 7.58 | 7.58 | 0.53% | 12,880 |
| May 7, 2026 | 7.51 | 7.54 | 7.50 | 7.54 | 7.54 | 2.45% | 13,872 |
| May 6, 2026 | 7.36 | 7.40 | 7.36 | 7.36 | 7.36 | 1.94% | 6,242 |
| May 5, 2026 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | 0.70% | 14,397 |
| May 4, 2026 | 7.18 | 7.20 | 7.17 | 7.17 | 7.17 | 0.28% | 21,235 |
| May 1, 2026 | 7.09 | 7.17 | 7.09 | 7.15 | 7.15 | 0.85% | 17,159 |
| Apr 30, 2026 | 7.04 | 7.12 | 7.04 | 7.09 | 7.09 | 1.00% | 10,380 |
| Apr 29, 2026 | 7.03 | 7.03 | 7.00 | 7.02 | 7.02 | -2.23% | 7,694 |
| Apr 28, 2026 | 7.07 | 7.18 | 7.07 | 7.18 | 7.18 | 3.31% | 31,397 |
| Apr 24, 2026 | 6.93 | 6.95 | 6.93 | 6.95 | 6.95 | 0.29% | 2,017 |
| Apr 23, 2026 | 6.92 | 6.94 | 6.92 | 6.93 | 6.93 | 0.14% | 14,161 |
| Apr 22, 2026 | 6.87 | 6.92 | 6.87 | 6.92 | 6.92 | 1.17% | 15,832 |
| Apr 21, 2026 | 6.91 | 6.91 | 6.84 | 6.84 | 6.84 | -1.01% | 6,676 |
| Apr 20, 2026 | 6.86 | 6.91 | 6.85 | 6.91 | 6.91 | 2.37% | 9,432 |
| Apr 17, 2026 | 6.70 | 6.78 | 6.70 | 6.75 | 6.75 | 1.81% | 12,773 |
| Apr 16, 2026 | 6.64 | 6.65 | 6.62 | 6.63 | 6.63 | 0.30% | 12,256 |
| Apr 15, 2026 | 6.56 | 6.63 | 6.56 | 6.61 | 6.61 | 2.16% | 12,786 |
| Apr 14, 2026 | 6.39 | 6.47 | 6.39 | 6.47 | 6.47 | 2.37% | 8,943 |
| Apr 13, 2026 | 6.36 | 6.36 | 6.32 | 6.32 | 6.32 | -0.16% | 13,061 |
| Apr 10, 2026 | 6.36 | 6.37 | 6.33 | 6.33 | 6.33 | -0.94% | 7,004 |
| Apr 9, 2026 | 6.22 | 6.39 | 6.22 | 6.39 | 6.39 | 2.73% | 8,999 |
| Apr 8, 2026 | 6.13 | 6.23 | 6.13 | 6.22 | 6.22 | 1.47% | 9,780 |
| Apr 7, 2026 | 6.08 | 6.15 | 6.08 | 6.13 | 6.13 | 0.66% | 16,298 |
| Apr 2, 2026 | 6.09 | 6.14 | 6.08 | 6.09 | 6.09 | 2.70% | 9,736 |
| Apr 1, 2026 | 5.86 | 5.93 | 5.86 | 5.93 | 5.93 | 1.19% | 5,472 |
| Mar 31, 2026 | 5.84 | 5.86 | 5.79 | 5.86 | 5.86 | 1.03% | 16,946 |
| Mar 30, 2026 | 5.86 | 5.86 | 5.77 | 5.80 | 5.80 | -3.65% | 33,911 |
| Mar 27, 2026 | 6.02 | 6.02 | 5.97 | 6.02 | 6.02 | -1.47% | 12,115 |
| Mar 26, 2026 | 6.07 | 6.13 | 6.07 | 6.11 | 6.11 | 1.33% | 9,400 |
| Mar 25, 2026 | 6.05 | 6.05 | 6.02 | 6.03 | 6.03 | -0.17% | 10,714 |
| Mar 24, 2026 | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | 2.03% | 7,453 |
| Mar 23, 2026 | 5.92 | 5.95 | 5.88 | 5.92 | 5.92 | -1.66% | 13,148 |
| Mar 20, 2026 | 6.06 | 6.06 | 6.02 | 6.02 | 6.02 | -0.82% | 2,948 |
| Mar 19, 2026 | 6.07 | 6.11 | 6.07 | 6.07 | 6.07 | 0.17% | 5,427 |
| Mar 18, 2026 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -0.33% | 7,840 |
| Mar 17, 2026 | 6.05 | 6.08 | 6.05 | 6.08 | 6.08 | -0.16% | 3,479 |
| Mar 16, 2026 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | - | 11,736 |
| Mar 13, 2026 | 6.15 | 6.15 | 6.09 | 6.09 | 6.09 | -0.16% | 2,065 |
| Mar 12, 2026 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | -0.81% | 46,892 |
| Mar 11, 2026 | 6.06 | 6.15 | 6.06 | 6.15 | 6.15 | 2.16% | 2,053 |
| Mar 10, 2026 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | -0.33% | 16,711 |
| Mar 9, 2026 | 6.19 | 6.20 | 6.01 | 6.04 | 6.04 | -2.89% | 15,382 |
| Mar 6, 2026 | 6.24 | 6.24 | 6.22 | 6.22 | 6.22 | - | 4,511 |
| Mar 5, 2026 | 6.21 | 6.24 | 6.21 | 6.22 | 6.22 | 0.65% | 9,235 |
| Mar 4, 2026 | 6.21 | 6.21 | 6.18 | 6.18 | 6.18 | -2.06% | 10,559 |