ASX - Delayed Quote
AUD
BetaShares Global Robotics and Artificial Intelligence ETF (RBTZ.AX)
12.61
-0.36
(-2.78%)
As of 12:55:42 PM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
12.46
12.73
12.45
12.71
12.71
100,166
Nov 5, 2026
13.26
13.32
12.96
12.97
12.97
50,789
Nov 4, 2026
13.14
13.23
12.82
12.82
12.82
54,408
Nov 3, 2026
13.10
13.15
13.05
13.06
13.06
24,623
Nov 2, 2026
13.00
13.15
12.97
13.11
13.11
59,125
Oct 30, 2026
13.39
13.39
13.08
13.22
13.22
50,480
Oct 29, 2026
13.54
13.54
13.27
13.27
13.27
41,183
Oct 28, 2026
13.45
13.62
13.44
13.61
13.61
35,762
Oct 27, 2026
13.38
13.44
13.30
13.30
13.30
186,744
Oct 26, 2026
13.25
13.39
13.21
13.21
13.21
53,399
Oct 23, 2026
13.19
13.23
12.97
13.00
13.00
77,731
Oct 22, 2026
13.59
13.59
13.20
13.20
13.20
41,323
Oct 21, 2026
13.53
13.60
13.44
13.47
13.47
31,912
Oct 20, 2026
13.60
13.65
13.46
13.52
13.52
51,389
Oct 19, 2026
13.50
13.66
13.47
13.65
13.65
63,203
Oct 16, 2026
13.75
13.82
13.72
13.81
13.81
47,209
Oct 15, 2026
13.84
13.88
13.58
13.65
13.65
66,867
Oct 14, 2026
14.14
14.16
14.04
14.04
14.04
31,378
Oct 13, 2026
14.12
14.20
14.04
14.14
14.14
32,282
Oct 12, 2026
14.33
14.42
14.20
14.20
14.20
44,691
Oct 9, 2026
14.20
14.27
14.06
14.11
14.11
57,680
Oct 8, 2026
14.60
14.60
14.34
14.34
14.34
19,934
Oct 7, 2026
14.65
14.72
14.53
14.65
14.65
26,703
Oct 6, 2026
14.67
14.75
14.63
14.65
14.65
52,426
Oct 5, 2026
14.60
14.64
14.42
14.42
14.42
43,928
Oct 2, 2026
14.38
14.52
14.37
14.40
14.40
35,367
Oct 1, 2026
14.30
14.49
14.30
14.38
14.38
36,628
Sep 30, 2026
14.11
14.37
14.11
14.30
14.30
31,944
Sep 29, 2026
14.11
14.25
14.02
14.02
14.02
36,023
Sep 28, 2026
14.21
14.29
14.08
14.08
14.08
31,406
Sep 25, 2026
14.17
14.22
14.03
14.22
14.22
46,224
Sep 24, 2026
14.20
14.25
14.06
14.06
14.06
30,015
Sep 23, 2026
14.31
14.38
14.21
14.22
14.22
44,308
Sep 22, 2026
14.18
14.27
14.16
14.17
14.17
20,757
Sep 21, 2026
13.93
14.01
13.93
13.98
13.98
51,321
Sep 18, 2026
14.00
14.00
13.87
13.92
13.92
25,694
Sep 17, 2026
13.87
13.95
13.78
13.78
13.78
33,454
Sep 16, 2026
13.65
13.79
13.62
13.62
13.62
30,394
Sep 15, 2026
13.80
13.86
13.62
13.62
13.62
44,805
Sep 14, 2026
13.78
13.90
13.77
13.80
13.80
31,236
Sep 11, 2026
13.75
13.84
13.70
13.79
13.79
54,904
Sep 10, 2026
13.88
13.94
13.75
13.75
13.75
19,756
Sep 9, 2026
14.04
14.11
13.88
13.88
13.88
50,323
Sep 8, 2026
14.17
14.23
14.06
14.08
14.08
19,893
Sep 7, 2026
14.11
14.19
14.10
14.13
14.13
44,004
Sep 4, 2026
14.14
14.14
14.03
14.04
14.04
34,417
Sep 3, 2026
13.90
14.03
13.90
14.01
14.01
8,653
Sep 2, 2026
14.00
14.01
13.85
13.87
13.87
37,921
Sep 1, 2026
14.25
14.30
14.21
14.30
14.30
19,081
Aug 31, 2026
14.10
14.29
14.05
14.25
14.25
41,210
Aug 28, 2026
14.17
14.35
14.15
14.20
14.20
25,464
Aug 27, 2026
14.28
14.28
14.11
14.11
14.11
24,630
Aug 26, 2026
14.07
14.20
14.07
14.11
14.11
43,056
Aug 25, 2026
14.01
14.06
13.90
14.01
14.01
37,777
Aug 24, 2026
14.26
14.28
14.01
14.01
14.01
39,423
Aug 21, 2026
14.36
14.36
14.08
14.08
14.08
32,559
Aug 20, 2026
14.54
14.54
14.39
14.39
14.39
28,005
Aug 19, 2026
14.70
14.70
14.36
14.36
14.36
47,242
Aug 18, 2026
15.05
15.05
14.80
14.96
14.96
33,241
Aug 17, 2026
15.08
15.09
15.01
15.09
15.09
39,976
Aug 14, 2026
15.22
15.22
15.07
15.08
15.08
44,174
Aug 13, 2026
15.10
15.18
14.95
14.95
14.95
28,095
Aug 12, 2026
14.90
15.08
14.90
15.04
15.04
16,201
Aug 11, 2026
14.94
15.07
14.88
14.88
14.88
34,899
Aug 10, 2026
14.99
15.04
14.94
14.96
14.96
41,917
Aug 7, 2026
14.91
14.91
14.70
14.77
14.77
35,986
Aug 6, 2026
14.90
14.98
14.88
14.91
14.91
34,360
Aug 5, 2026
14.84
15.05
14.84
14.89
14.89
64,907
Aug 4, 2026
14.50
14.70
14.50
14.53
14.53
33,332
Aug 3, 2026
14.31
14.39
14.17
14.20
14.20
44,997
Jul 31, 2026
14.02
14.49
14.02
14.49
14.49
94,205
Jul 30, 2026
13.84
13.95
13.71
13.80
13.80
48,058
Jul 29, 2026
13.65
14.02
13.65
13.84
13.84
52,980
Jul 28, 2026
13.95
13.95
13.62
13.63
13.63
55,897
Jul 27, 2026
13.89
13.98
13.83
13.83
13.83
25,203
Jul 24, 2026
14.09
14.09
13.74
13.74
13.74
52,027
Jul 23, 2026
14.18
14.24
14.09
14.10
14.10
25,306
Jul 22, 2026
14.10
14.25
14.10
14.11
14.11
52,135
Jul 21, 2026
13.80
14.06
13.75
13.90
13.90
45,878
Jul 20, 2026
14.04
14.05
13.70
13.70
13.70
51,927
Jul 17, 2026
14.30
14.30
13.77
13.77
13.77
90,614
Jul 16, 2026
14.64
14.70
14.49
14.62
14.62
74,972
Jul 15, 2026
14.52
14.70
14.52
14.67
14.67
19,167
Jul 14, 2026
14.67
14.67
14.36
14.40
14.40
70,108
Jul 13, 2026
15.00
15.09
14.56
14.56
14.56
63,402
Jul 10, 2026
14.89
15.14
14.80
14.80
14.80
46,464
Jul 9, 2026
14.75
14.86
14.68
14.68
14.68
137,510
Jul 8, 2026
15.00
15.00
14.76
14.79
14.79
32,762
Jul 7, 2026
15.53
15.53
15.21
15.23
15.23
32,484
Jul 6, 2026
15.60
15.83
15.37
15.37
15.37
27,126
Jul 3, 2026
15.20
15.63
15.20
15.60
15.60
86,211
Jul 2, 2026
15.62
15.68
15.43
15.43
15.43
40,677
Jul 1, 2026
0.00776
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
15.60
15.66
15.41
15.62
15.62
73,442
Jun 30, 2026
15.18
15.53
15.18
15.52
15.51
42,987
Jun 29, 2026
14.76
14.97
14.76
14.83
14.82
57,802
Jun 26, 2026
15.01
15.11
14.73
14.76
14.75
97,636
Jun 25, 2026
15.20
15.22
15.09
15.21
15.20
79,240
Jun 24, 2026
15.05
15.21
15.01
15.01
15.00
40,500
Jun 23, 2026
15.50
15.50
15.05
15.05
15.04
64,988
Jun 22, 2026
15.49
15.65
15.39
15.41
15.40
45,777
Jun 19, 2026
15.47
15.53
15.33
15.34
15.33
40,957
Jun 18, 2026
15.32
15.45
15.32
15.39
15.38
33,734
Jun 17, 2026
15.23
15.34
15.18
15.32
15.31
39,407
Jun 16, 2026
15.38
15.38
15.22
15.26
15.25
52,788
Jun 15, 2026
15.29
15.32
15.14
15.26
15.25
56,146
Jun 12, 2026
15.01
15.20
14.89
14.89
14.88
72,628
Jun 11, 2026
14.69
14.83
14.53
14.65
14.64
31,916
Jun 10, 2026
15.20
15.20
14.88
14.95
14.94
70,744
Jun 9, 2026
15.50
15.63
15.22
15.29
15.28
70,280
Jun 5, 2026
15.99
15.99
15.65
15.65
15.64
45,054
Jun 4, 2026
15.95
15.95
15.84
15.85
15.84
28,569
Jun 3, 2026
16.04
16.28
15.93
16.10
16.09
64,022
Jun 2, 2026
16.09
16.09
15.82
16.04
16.03
53,212
Jun 1, 2026
15.88
16.14
15.80
15.80
15.79
38,243
May 29, 2026
15.88
16.05
15.88
15.94
15.93
29,033
May 28, 2026
15.85
16.01
15.71
15.71
15.70
57,959
May 27, 2026
16.25
16.25
16.04
16.04
16.03
36,492
May 26, 2026
16.25
16.25
16.14
16.16
16.15
43,417
May 25, 2026
16.08
16.25
16.00
16.18
16.17
39,331
May 22, 2026
15.71
16.01
15.71
15.73
15.72
67,031
May 21, 2026
15.44
15.79
15.44
15.72
15.71
37,327
May 20, 2026
15.55
15.55
15.26
15.30
15.29
43,356
May 19, 2026
15.73
15.73
15.52
15.52
15.51
47,766
May 18, 2026
16.00
16.03
15.72
15.73
15.72
55,810
May 15, 2026
16.10
16.32
16.00
16.00
15.99
45,610
May 14, 2026
16.31
16.41
16.00
16.00
15.99
73,339
May 13, 2026
15.90
16.07
15.84
16.00
15.99
40,690
May 12, 2026
16.07
16.23
15.94
15.97
15.96
75,548
May 11, 2026
16.20
16.20
15.95
16.07
16.06
50,095
May 8, 2026
15.73
16.11
15.73
16.00
15.99
78,639
May 7, 2026
15.54
15.81
15.54
15.73
15.72
77,996
May 6, 2026
15.20
15.35
15.20
15.22
15.21
46,984
May 5, 2026
15.15
15.19
15.13
15.15
15.14
26,403
May 4, 2026
15.23
15.23
15.10
15.19
15.18
30,525
May 1, 2026
15.06
15.29
14.95
15.23
15.22
30,508
Apr 30, 2026
15.00
15.09
14.88
14.90
14.89
22,411
Apr 29, 2026
15.00
15.14
14.87
15.00
14.99
32,238
Apr 28, 2026
15.24
15.26
15.00
15.00
14.99
43,438
Apr 27, 2026
14.62
15.30
14.62
15.24
15.23
194,232
Apr 24, 2026
14.66
14.73
14.52
14.58
14.57
23,600
Apr 23, 2026
14.76
14.95
14.55
14.60
14.59
51,560
Apr 22, 2026
14.70
14.73
14.67
14.73
14.72
24,424
Apr 21, 2026
14.76
14.88
14.75
14.81
14.80
46,961
Apr 20, 2026
14.65
14.79
14.65
14.74
14.73
37,111
Apr 17, 2026
14.59
14.60
14.51
14.52
14.51
38,668
Apr 16, 2026
14.50
14.60
14.50
14.59
14.58
55,439
Apr 15, 2026
14.51
14.60
14.35
14.35
14.34
54,088
Apr 14, 2026
14.32
14.39
14.29
14.33
14.32
44,414
Apr 13, 2026
14.10
14.14
14.06
14.11
14.10
23,335
Apr 10, 2026
13.99
14.18
13.94
14.16
14.15
39,192
Apr 9, 2026
14.15
14.35
14.06
14.09
14.08
45,655
Apr 8, 2026
13.90
14.16
13.86
14.16
14.15
77,119
Apr 7, 2026
13.61
13.83
13.61
13.65
13.64
98,941
Apr 2, 2026
13.88
13.95
13.60
13.60
13.59
51,177
Apr 1, 2026
13.60
13.78
13.60
13.70
13.69
61,952
Mar 31, 2026
13.27
13.48
13.16
13.25
13.24
77,764
Mar 30, 2026
13.37
13.39
13.19
13.37
13.36
74,134
Mar 27, 2026
13.80
13.84
13.66
13.79
13.78
55,600
Mar 26, 2026
13.96
14.04
13.80
13.80
13.79
38,459
Mar 25, 2026
13.80
14.03
13.80
13.90
13.89
47,952
Mar 24, 2026
13.85
13.89
13.56
13.56
13.55
49,137
Mar 23, 2026
13.40
13.58
13.40
13.46
13.45
84,443
Mar 20, 2026
14.00
14.05
13.80
13.80
13.79
35,885
Mar 19, 2026
14.10
14.15
14.02
14.06
14.05
54,772
Mar 18, 2026
14.17
14.28
14.11
14.28
14.27
49,494
Mar 17, 2026
14.17
14.24
14.11
14.14
14.13
31,998
Mar 16, 2026
14.19
14.25
14.07
14.15
14.14
44,688
Mar 13, 2026
14.19
14.27
14.14
14.19
14.18
51,041
Mar 12, 2026
14.30
14.33
14.13
14.19
14.18
44,956
Mar 11, 2026
14.52
14.55
14.31
14.31
14.30
43,443
Mar 10, 2026
14.38
14.54
14.28
14.41
14.40
45,480
Mar 9, 2026
14.50
14.50
13.90
13.98
13.97
137,879
Mar 6, 2026
14.85
14.92
14.69
14.86
14.85
29,277
Mar 5, 2026
14.75
14.99
14.75
14.89
14.88
51,843
Mar 4, 2026
14.90
14.90
14.50
14.53
14.52
55,583
Mar 3, 2026
15.26
15.26
14.92
14.92
14.91
47,097
Mar 2, 2026
15.60
15.60
15.24
15.25
15.24
59,975
Feb 27, 2026
15.75
15.75
15.61
15.63
15.62
28,709
Feb 26, 2026
15.73
15.98
15.68
15.70
15.69
56,568
Feb 25, 2026
15.56
15.74
15.56
15.68
15.67
12,501
Feb 24, 2026
15.46
15.61
15.46
15.50
15.49
53,341
Feb 23, 2026
15.51
15.58
15.44
15.45
15.44
28,449
Feb 20, 2026
15.52
15.65
15.41
15.58
15.57
43,325
Feb 19, 2026
15.34
15.50
15.31
15.46
15.45
48,988
Feb 18, 2026
15.34
15.40
15.29
15.34
15.33
22,444
Feb 17, 2026
15.35
15.37
15.20
15.21
15.20
77,255
Feb 16, 2026
15.25
15.42
15.25
15.31
15.30
55,026
Feb 13, 2026
15.18
15.23
15.07
15.15
15.14
39,413
Feb 12, 2026
15.29
15.29
15.11
15.19
15.18
54,776
Feb 11, 2026
15.35
15.37
15.29
15.29
15.28
25,560
Feb 10, 2026
15.18
15.34
15.15
15.23
15.22
21,170
Feb 9, 2026
15.12
15.31
15.00
15.00
14.99
57,498
Feb 6, 2026
14.65
14.67
14.40
14.57
14.56
85,210
Feb 5, 2026
14.94
14.94
14.75
14.75
14.74
81,499
Feb 4, 2026
14.94
14.96
14.83
14.94
14.93
62,545
Feb 3, 2026
14.98
15.16
14.98
15.13
15.12
31,080
Feb 2, 2026
15.11
15.30
14.88
14.95
14.94
76,253
Jan 30, 2026
15.29
15.35
15.18
15.23
15.22
38,364
Jan 29, 2026
15.40
15.43
15.20
15.20
15.19
51,577
Jan 28, 2026
15.45
15.55
15.31
15.48
15.47
51,382
Jan 27, 2026
15.50
15.65
15.50
15.58
15.57
56,672
Jan 23, 2026
15.72
15.80
15.68
15.71
15.70
35,156
Jan 22, 2026
15.76
15.92
15.66
15.71
15.70
39,439
Jan 21, 2026
15.80
15.89
15.58
15.71
15.70
61,323
Jan 20, 2026
16.05
16.08
15.90
15.99
15.98
53,500
Jan 19, 2026
16.20
16.24
16.01
16.04
16.03
49,574
Jan 16, 2026
16.20
16.28
16.16
16.17
16.16
27,702
Jan 15, 2026
16.12
16.24
16.06
16.13
16.12
40,263
Jan 14, 2026
16.07
16.20
16.03
16.16
16.15
24,597
Jan 13, 2026
16.20
16.29
16.07
16.10
16.09
33,028
Jan 12, 2026
16.12
16.30
16.01
16.15
16.14
50,443
Jan 9, 2026
16.00
16.05
15.95
16.00
15.99
18,982
Jan 8, 2026
16.05
16.15
15.98
16.04
16.03
39,498
Jan 7, 2026
15.99
16.02
15.88
15.90
15.89
40,500
Jan 6, 2026
15.73
15.89
15.72
15.82
15.81
37,610
Jan 5, 2026
15.47
15.63
15.47
15.62
15.61
41,776
Jan 2, 2026
15.38
15.46
15.34
15.46
15.45
12,044
Dec 31, 2025
15.48
15.49
15.40
15.41
15.40
9,240
Dec 30, 2025
15.49
15.50
15.43
15.48
15.47
12,128
Dec 29, 2025
15.44
15.50
15.32
15.48
15.47
27,826
Dec 24, 2025
15.41
15.48
15.40
15.44
15.43
20,821
Dec 23, 2025
15.44
15.58
15.25
15.25
15.24
23,288
Dec 22, 2025
15.27
15.45
15.27
15.44
15.43
29,994
Dec 19, 2025
15.00
15.13
15.00
15.06
15.05
25,500
Dec 18, 2025
15.03
15.15
14.89
14.94
14.93
61,391
Dec 17, 2025
15.14
15.21
15.07
15.07
15.06
110,571
Dec 16, 2025
15.45
15.45
15.07
15.07
15.06
44,186
Dec 15, 2025
15.50
15.50
15.36
15.45
15.44
45,101
Dec 12, 2025
15.55
15.70
15.55
15.69
15.68
41,614
Dec 11, 2025
15.65
15.67
15.39
15.39
15.38
23,347
Dec 10, 2025
15.70
15.70
15.58
15.61
15.60
52,732
Dec 9, 2025
15.61
15.78
15.61
15.71
15.70
49,114
Dec 8, 2025
15.59
15.66
15.57
15.66
15.65
78,258
Dec 5, 2025
15.60
15.71
15.60
15.63
15.62
40,297
Dec 4, 2025
15.16
15.59
15.09
15.59
15.58
82,725
Dec 3, 2025
15.19
15.19
15.06
15.10
15.09
24,188
Dec 2, 2025
15.14
15.25
15.10
15.10
15.09
39,860
Dec 1, 2025
15.00
15.22
14.96
14.96
14.95
69,607
Nov 28, 2025
15.13
15.16
14.96
14.96
14.95
77,408
Nov 27, 2025
15.15
15.15
15.05
15.07
15.06
33,564
Nov 26, 2025
15.00
15.12
15.00
15.05
15.04
59,330
Nov 25, 2025
14.87
14.92
14.67
14.67
14.66
45,280
Nov 24, 2025
14.70
14.78
14.65
14.65
14.64
34,577
Nov 21, 2025
14.41
14.59
14.39
14.49
14.48
81,587
Nov 20, 2025
14.99
15.14
14.60
14.86
14.85
134,012
Nov 19, 2025
14.55
14.70
14.52
14.52
14.51
61,038
Nov 18, 2025
14.99
14.99
14.63
14.63
14.62
59,440
Nov 17, 2025
15.25
15.30
15.10
15.15
15.14
61,864
Nov 14, 2025
15.24
15.34
15.11
15.20
15.19
128,105
Nov 13, 2025
15.63
15.63
15.48
15.55
15.54
38,522
Nov 12, 2025
15.73
15.74
15.60
15.63
15.62
222,638
Nov 11, 2025
15.81
15.94
15.73
15.73
15.72
68,827
Nov 10, 2025
15.72
15.80
15.65
15.70
15.69
54,459
Nov 7, 2025
15.73
15.84
15.55
15.56
15.55
133,271
Nov 6, 2025
16.03
16.12
15.90
15.96
15.95
40,446
