ASX - Delayed Quote
AUD
Global X ROBO Global Robotics & Automation ETF (ROBO.AX)
80.51
-3.38
(-4.03%)
At close: November 6 at 4:10:29 PM GMT+11
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
82.00
82.00
79.44
80.51
80.51
15,673
Nov 6, 2026
82.00
82.00
79.44
80.51
80.51
15,673
Nov 5, 2026
86.00
86.69
83.76
83.89
83.89
6,249
Nov 4, 2026
86.00
86.77
83.89
85.11
85.11
6,703
Nov 3, 2026
85.90
86.32
85.47
85.47
85.47
6,483
Nov 2, 2026
85.65
86.53
85.43
86.15
86.15
6,342
Oct 30, 2026
87.79
88.02
86.91
86.91
86.91
2,712
Oct 29, 2026
88.54
89.00
87.67
88.11
88.11
6,861
Oct 28, 2026
87.08
88.69
87.08
88.54
88.54
6,892
Oct 27, 2026
86.29
87.32
86.06
86.57
86.57
5,807
Oct 26, 2026
85.30
86.03
85.20
85.20
85.20
6,100
Oct 23, 2026
84.99
85.81
84.42
84.69
84.69
13,149
Oct 22, 2026
87.50
87.73
86.31
86.31
86.31
8,372
Oct 21, 2026
87.94
88.05
87.44
87.46
87.46
5,423
Oct 20, 2026
87.88
87.88
86.63
86.68
86.68
5,830
Oct 19, 2026
89.01
89.01
87.16
87.89
87.89
5,752
Oct 16, 2026
89.01
89.45
88.92
89.13
89.13
5,393
Oct 15, 2026
90.00
90.00
87.80
88.38
88.38
60,108
Oct 14, 2026
92.50
92.50
91.46
91.59
91.59
3,647
Oct 13, 2026
92.49
92.49
91.18
91.58
91.58
6,630
Oct 12, 2026
92.86
93.59
92.32
92.32
92.32
4,396
Oct 9, 2026
92.25
92.85
92.03
92.07
92.07
8,749
Oct 8, 2026
95.00
95.00
92.91
92.91
92.91
6,446
Oct 7, 2026
96.00
96.09
95.25
95.38
95.38
4,433
Oct 6, 2026
95.96
96.65
95.68
95.70
95.70
5,596
Oct 5, 2026
95.13
96.09
95.13
95.86
95.86
4,672
Oct 2, 2026
94.00
94.57
93.66
94.08
94.08
2,913
Oct 1, 2026
92.53
94.15
92.53
94.15
94.15
8,559
Sep 30, 2026
92.21
92.97
92.16
92.81
92.81
5,283
Sep 29, 2026
91.46
92.19
91.15
91.56
91.56
33,084
Sep 28, 2026
92.84
92.84
91.24
91.24
91.24
5,994
Sep 25, 2026
91.72
92.53
91.57
91.96
91.96
7,808
Sep 24, 2026
91.01
92.01
91.01
91.54
91.54
4,486
Sep 23, 2026
91.01
91.99
91.01
91.46
91.46
6,155
Sep 22, 2026
91.00
91.06
90.25
90.37
90.37
39,147
Sep 21, 2026
88.70
89.22
88.61
88.80
88.80
6,142
Sep 18, 2026
88.00
88.73
88.00
88.48
88.48
6,609
Sep 17, 2026
88.10
88.81
87.66
87.67
87.67
7,113
Sep 16, 2026
86.90
87.81
86.90
87.45
87.45
6,161
Sep 15, 2026
87.71
87.71
86.90
86.90
86.90
5,304
Sep 14, 2026
87.83
88.32
87.64
87.71
87.71
6,407
Sep 11, 2026
87.90
88.00
87.02
88.00
88.00
8,509
Sep 10, 2026
89.09
89.20
88.01
89.20
89.20
7,691
Sep 9, 2026
88.97
89.57
88.95
89.26
89.26
7,227
Sep 8, 2026
90.13
90.30
89.16
89.63
89.63
5,810
Sep 7, 2026
90.01
90.37
89.94
90.00
90.00
4,365
Sep 4, 2026
88.92
89.59
88.92
89.47
89.47
5,993
Sep 3, 2026
88.34
88.85
88.10
88.10
88.10
3,485
Sep 2, 2026
90.00
90.00
88.05
88.09
88.09
5,820
Sep 1, 2026
90.71
91.06
90.27
90.97
90.97
12,205
Aug 31, 2026
90.66
90.92
90.06
90.70
90.70
5,136
Aug 28, 2026
91.40
92.02
91.40
91.60
91.60
6,426
Aug 27, 2026
91.27
91.77
91.12
91.30
91.30
6,248
Aug 26, 2026
90.90
90.92
90.26
90.75
90.75
8,910
Aug 25, 2026
90.73
90.90
89.56
90.90
90.90
10,301
Aug 24, 2026
91.18
91.61
90.73
90.73
90.73
11,507
Aug 21, 2026
92.00
92.00
90.64
90.74
90.74
5,574
Aug 20, 2026
92.58
92.58
91.90
92.12
92.12
7,086
Aug 19, 2026
93.90
93.90
91.89
91.92
91.92
18,649
Aug 18, 2026
96.17
96.17
94.33
94.55
94.55
3,987
Aug 17, 2026
96.27
96.30
95.95
95.95
95.95
5,525
Aug 14, 2026
97.00
97.00
95.90
95.99
95.99
10,025
Aug 13, 2026
95.80
96.58
95.80
96.35
96.35
7,273
Aug 12, 2026
95.25
96.00
95.25
95.85
95.85
3,522
Aug 11, 2026
95.02
95.56
94.88
95.12
95.12
7,559
Aug 10, 2026
95.15
95.98
95.15
95.73
95.73
6,479
Aug 7, 2026
95.01
95.04
94.16
94.50
94.50
7,128
Aug 6, 2026
96.14
96.14
95.20
95.72
95.72
8,846
Aug 5, 2026
96.33
97.08
96.18
97.03
97.03
4,032
Aug 4, 2026
92.61
93.98
92.61
93.90
93.90
6,743
Aug 3, 2026
91.79
92.46
91.10
91.49
91.49
3,841
Jul 31, 2026
91.06
91.93
91.03
91.79
91.79
2,877
Jul 30, 2026
88.00
89.01
87.78
88.14
88.14
12,426
Jul 29, 2026
89.20
90.21
88.35
88.96
88.96
9,389
Jul 28, 2026
90.27
90.37
88.50
88.50
88.50
11,043
Jul 27, 2026
90.59
91.06
89.95
91.06
91.06
3,526
Jul 24, 2026
90.67
90.82
89.78
89.85
89.85
4,976
Jul 23, 2026
92.00
92.17
91.15
91.28
91.28
6,117
Jul 22, 2026
91.02
91.98
91.02
91.39
91.39
11,116
Jul 21, 2026
89.05
90.05
88.20
89.68
89.68
5,969
Jul 20, 2026
89.76
90.12
89.12
89.12
89.12
6,771
Jul 17, 2026
91.28
91.28
89.03
89.20
89.20
9,332
Jul 16, 2026
92.20
92.85
91.88
92.55
92.55
6,934
Jul 15, 2026
93.00
93.50
92.55
93.46
93.46
5,412
Jul 14, 2026
93.49
93.49
91.91
92.37
92.37
8,494
Jul 13, 2026
98.00
98.00
93.50
93.50
93.50
8,069
Jul 10, 2026
95.00
96.41
95.00
95.90
95.90
5,579
Jul 9, 2026
95.00
95.00
93.51
93.67
93.67
3,698
Jul 8, 2026
94.60
95.35
93.61
93.61
93.61
8,425
Jul 7, 2026
99.50
99.51
96.76
96.76
96.76
12,351
Jul 6, 2026
99.32
100.23
98.59
99.16
99.16
4,920
Jul 3, 2026
99.75
99.75
96.00
98.60
98.60
8,897
Jul 2, 2026
9.576825
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
104.98
104.99
99.46
99.46
99.46
28,854
Jul 1, 2026
108.00
110.23
108.00
110.23
100.65
20,941
Jun 30, 2026
106.26
108.02
106.26
107.75
98.39
25,139
Jun 29, 2026
105.01
105.21
104.10
104.31
95.25
5,864
Jun 26, 2026
106.55
106.70
104.10
104.10
95.06
5,794
Jun 25, 2026
105.77
106.80
105.77
106.66
97.39
3,282
Jun 24, 2026
105.00
106.27
105.00
105.67
96.49
5,234
Jun 23, 2026
108.05
108.99
106.60
106.60
97.34
5,589
Jun 22, 2026
107.10
108.79
107.06
107.84
98.47
6,362
Jun 19, 2026
106.48
108.26
106.48
107.10
97.80
11,845
Jun 18, 2026
106.44
107.42
106.44
106.45
97.20
3,882
Jun 17, 2026
104.80
106.48
104.80
106.01
96.80
4,646
Jun 16, 2026
106.00
106.88
106.00
106.87
97.59
5,263
Jun 15, 2026
104.01
106.32
104.01
105.55
96.38
11,312
Jun 12, 2026
102.02
104.95
102.02
102.98
94.03
21,597
Jun 11, 2026
100.49
101.48
99.50
100.74
91.99
10,438
Jun 10, 2026
104.71
104.71
102.05
102.40
93.50
12,875
Jun 9, 2026
107.00
107.00
104.60
105.90
96.70
12,194
Jun 5, 2026
109.61
109.61
107.68
108.37
98.95
8,295
Jun 4, 2026
110.00
110.29
109.38
110.11
100.54
5,026
Jun 3, 2026
108.81
111.99
108.81
111.78
102.07
10,116
Jun 2, 2026
109.77
110.14
108.00
108.81
99.36
6,611
Jun 1, 2026
109.28
110.00
108.78
109.35
99.85
6,219
May 29, 2026
108.68
109.86
108.68
109.15
99.67
10,680
May 28, 2026
110.00
110.00
107.50
108.52
99.09
4,010
May 27, 2026
110.01
110.89
109.55
109.55
100.03
11,042
May 26, 2026
112.69
112.69
109.10
109.43
99.92
4,717
May 25, 2026
108.00
110.69
108.00
110.60
100.99
8,858
May 22, 2026
104.28
106.75
104.28
106.39
97.15
5,359
May 21, 2026
102.58
104.80
102.58
104.28
95.22
4,308
May 20, 2026
103.05
103.05
100.39
101.05
92.27
6,850
May 19, 2026
103.73
103.73
102.08
103.05
94.10
4,722
May 18, 2026
104.50
104.51
103.29
103.69
94.68
6,257
May 15, 2026
106.29
106.93
104.93
105.22
96.08
6,686
May 14, 2026
106.00
106.26
104.59
104.93
95.81
3,802
May 13, 2026
106.10
106.10
103.72
105.00
95.88
3,359
May 12, 2026
105.51
106.15
104.11
105.15
96.01
7,950
May 11, 2026
105.00
105.07
104.11
104.51
95.43
16,068
May 8, 2026
103.85
104.49
103.00
104.49
95.41
16,332
May 7, 2026
102.60
104.25
101.86
104.13
95.08
8,637
May 6, 2026
100.50
100.88
99.89
100.54
91.81
3,691
May 5, 2026
99.91
100.20
98.99
99.91
91.23
3,871
May 4, 2026
99.95
102.05
99.60
99.91
91.23
6,476
May 1, 2026
99.18
99.96
99.01
99.58
90.93
4,441
Apr 30, 2026
97.42
98.35
96.99
97.38
88.92
6,829
Apr 29, 2026
97.10
98.00
95.60
97.42
88.96
8,860
Apr 28, 2026
99.45
99.45
98.38
98.38
89.83
15,724
Apr 27, 2026
98.00
100.00
98.00
100.00
91.31
4,706
Apr 24, 2026
97.49
98.00
97.49
98.00
89.49
2,708
Apr 23, 2026
98.25
98.25
96.38
97.09
88.65
4,510
Apr 22, 2026
97.79
98.18
97.72
98.05
89.53
5,961
Apr 21, 2026
97.99
98.41
97.92
98.29
89.75
6,006
Apr 20, 2026
95.61
97.35
95.61
97.17
88.73
32,134
Apr 17, 2026
94.75
95.60
94.75
95.23
86.96
4,150
Apr 16, 2026
93.80
95.68
93.80
94.70
86.47
3,804
Apr 15, 2026
95.65
95.75
93.77
93.77
85.62
4,781
Apr 14, 2026
91.80
94.07
91.80
93.55
85.42
5,778
Apr 13, 2026
91.00
91.75
91.00
91.59
83.63
3,181
Apr 10, 2026
91.00
92.00
90.91
91.90
83.92
2,559
Apr 9, 2026
92.34
92.37
91.00
91.72
83.75
4,166
Apr 8, 2026
89.52
91.71
89.52
91.55
83.60
18,263
Apr 7, 2026
87.76
89.99
87.73
88.61
80.91
4,833
Apr 2, 2026
88.50
89.75
87.08
87.72
80.10
3,253
Apr 1, 2026
87.51
88.63
87.51
88.47
80.78
6,135
Mar 31, 2026
85.88
85.88
82.91
85.17
77.77
4,571
Mar 30, 2026
87.00
87.00
85.00
86.03
78.56
6,947
Mar 27, 2026
89.00
89.28
88.42
89.12
81.38
6,170
Mar 26, 2026
90.39
90.60
89.78
90.00
82.18
5,231
Mar 25, 2026
89.21
90.40
89.04
90.38
82.53
7,271
Mar 24, 2026
86.37
88.97
86.37
87.32
79.73
6,399
Mar 23, 2026
86.00
86.54
85.14
86.37
78.87
11,710
Mar 20, 2026
88.82
89.00
88.43
88.43
80.75
2,559
Mar 19, 2026
89.13
89.57
88.44
88.82
81.10
3,466
Mar 18, 2026
89.08
90.06
89.07
89.94
82.13
11,385
Mar 17, 2026
89.02
89.96
88.54
88.75
81.04
5,431
Mar 16, 2026
89.14
89.52
87.98
88.10
80.45
10,908
Mar 13, 2026
88.63
89.20
88.23
89.14
81.40
8,872
Mar 12, 2026
89.42
89.50
88.53
88.73
81.02
11,940
Mar 11, 2026
90.93
90.93
88.91
90.30
82.45
10,410
Mar 10, 2026
90.00
92.00
90.00
90.61
82.74
32,603
Mar 9, 2026
93.00
93.00
86.78
87.09
79.52
13,448
Mar 6, 2026
93.47
93.61
92.71
93.39
85.28
4,629
Mar 5, 2026
93.01
94.54
93.01
93.78
85.63
7,382
Mar 4, 2026
95.00
95.05
92.43
92.70
84.65
9,037
Mar 3, 2026
96.71
97.30
95.23
95.23
86.96
4,899
Mar 2, 2026
96.78
98.33
95.84
96.71
88.31
9,840
Feb 27, 2026
98.00
98.01
97.26
97.60
89.12
6,576
Feb 26, 2026
98.90
99.00
97.80
98.13
89.60
10,015
Feb 25, 2026
97.61
98.82
97.61
98.42
89.87
5,447
Feb 24, 2026
97.08
97.65
96.92
97.59
89.11
11,708
Feb 23, 2026
97.60
97.90
96.08
97.08
88.65
10,775
Feb 20, 2026
97.36
101.28
96.93
97.70
89.21
4,528
Feb 19, 2026
96.12
97.71
96.01
97.71
89.22
16,754
Feb 18, 2026
95.73
96.15
95.67
95.97
87.63
5,063
Feb 17, 2026
96.12
96.31
95.43
95.72
87.40
5,790
Feb 16, 2026
95.00
96.61
95.00
96.12
87.77
6,120
Feb 13, 2026
93.90
95.40
93.80
94.95
86.70
3,756
Feb 12, 2026
94.80
94.85
93.99
94.85
86.61
4,281
Feb 11, 2026
95.00
95.24
94.58
94.90
86.66
8,492
Feb 10, 2026
93.36
94.06
93.36
94.06
85.89
3,070
Feb 9, 2026
92.32
94.68
92.32
93.29
85.18
10,617
Feb 6, 2026
91.00
91.31
90.16
90.67
82.79
3,251
Feb 5, 2026
91.88
92.00
91.10
91.65
83.69
6,530
Feb 4, 2026
92.32
92.32
91.35
91.88
83.90
6,004
Feb 3, 2026
93.18
93.18
91.81
92.49
84.45
4,508
Feb 2, 2026
91.95
92.00
90.50
91.13
83.21
6,580
Jan 30, 2026
92.35
92.67
92.00
92.60
84.55
2,486
Jan 29, 2026
93.50
94.39
92.26
92.30
84.28
7,933
Jan 28, 2026
94.47
94.47
93.71
93.99
85.82
3,804
Jan 27, 2026
95.00
95.03
93.28
94.47
86.26
4,451
Jan 23, 2026
95.78
95.98
95.18
95.25
86.97
5,020
Jan 22, 2026
96.40
96.96
95.65
95.65
87.34
5,984
Jan 21, 2026
94.06
95.57
94.06
95.00
86.75
6,818
Jan 20, 2026
96.53
96.62
95.52
95.52
87.22
6,731
Jan 19, 2026
98.27
98.27
96.47
97.24
88.79
10,130
Jan 16, 2026
97.40
98.26
97.30
98.26
89.72
3,492
Jan 15, 2026
97.00
97.10
96.31
97.10
88.66
2,757
Jan 14, 2026
96.53
97.27
96.53
97.04
88.61
3,299
Jan 13, 2026
96.02
97.39
96.02
96.25
87.89
6,164
Jan 12, 2026
96.37
96.84
95.85
95.94
87.60
5,706
Jan 9, 2026
95.20
95.89
95.20
95.50
87.20
5,175
Jan 8, 2026
95.34
95.43
95.04
95.19
86.92
3,181
Jan 7, 2026
94.50
95.99
94.50
95.25
86.97
5,680
Jan 6, 2026
93.60
94.58
93.60
94.30
86.11
5,437
Jan 5, 2026
92.27
93.40
92.21
93.23
85.13
2,043
Jan 2, 2026
93.50
93.50
91.57
92.20
84.19
327
Dec 31, 2025
92.14
92.14
91.55
91.55
83.60
328
Dec 30, 2025
92.02
93.36
91.42
91.54
83.59
1,653
Dec 29, 2025
91.48
91.99
90.89
91.99
84.00
14,588
Dec 24, 2025
92.65
92.65
91.20
91.48
83.53
1,236
Dec 23, 2025
92.00
92.56
92.00
92.26
84.24
3,826
Dec 22, 2025
91.22
92.99
91.22
92.00
84.01
2,126
Dec 19, 2025
91.88
91.88
90.31
90.88
82.98
4,032
Dec 18, 2025
92.11
92.11
89.68
90.45
82.59
4,151
Dec 17, 2025
91.00
92.19
90.97
92.19
84.18
11,460
Dec 16, 2025
92.91
93.36
91.41
91.58
83.62
3,798
Dec 15, 2025
93.27
93.41
92.63
93.36
85.25
2,304
Dec 12, 2025
94.80
94.99
93.56
94.99
86.74
2,170
Dec 11, 2025
93.73
94.54
93.29
93.59
85.46
4,271
Dec 10, 2025
93.97
93.97
93.26
93.73
85.59
8,194
Dec 9, 2025
93.87
94.12
92.64
94.05
85.88
2,702
Dec 8, 2025
93.83
94.71
93.65
93.87
85.71
3,417
Dec 5, 2025
93.00
93.76
92.94
93.60
85.47
5,729
Dec 4, 2025
91.10
92.81
90.22
92.81
84.75
4,226
Dec 3, 2025
91.14
91.36
90.00
91.14
83.22
2,581
Dec 2, 2025
90.28
91.64
90.00
91.26
83.33
4,117
Dec 1, 2025
93.00
93.00
91.20
91.20
83.28
4,306
Nov 28, 2025
90.72
92.21
90.70
91.58
83.62
6,267
Nov 27, 2025
91.00
91.18
90.36
90.71
82.83
3,073
Nov 26, 2025
89.85
91.04
89.85
90.38
82.53
6,053
Nov 25, 2025
88.76
89.39
88.69
88.96
81.23
4,014
Nov 24, 2025
87.00
87.96
87.00
87.51
79.91
4,846
Nov 21, 2025
85.70
86.41
85.48
86.19
78.70
10,081
Nov 20, 2025
87.00
88.76
87.00
88.30
80.63
9,670
Nov 19, 2025
86.46
86.96
85.41
86.67
79.14
5,023
Nov 18, 2025
89.70
89.70
87.10
87.48
79.88
7,198
Nov 17, 2025
90.06
90.17
89.04
89.85
82.04
6,377
Nov 14, 2025
90.46
91.02
89.93
90.06
82.24
17,212
Nov 13, 2025
92.39
92.99
92.13
92.41
84.38
3,362
Nov 12, 2025
93.00
93.20
92.33
92.39
84.36
5,334
Nov 11, 2025
92.61
93.24
92.12
92.50
84.46
8,985
Nov 10, 2025
92.27
92.99
91.86
92.05
84.05
11,176
Nov 7, 2025
92.89
93.15
91.82
91.94
83.95
7,912
Nov 6, 2025
93.30
93.40
92.46
93.15
85.06
10,631
