Skip to main content
Betashares Capital Ltd - Betashares Climate Change Innovation ETF (ASX:ERTH)
Australia flag Australia · Delayed Price · Currency is AUD
10.15
+0.07 (0.69%)
At close: Dec 5, 2025

ASX:ERTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.1610.1810.1210.1510.150.69%7,465
Dec 4, 202510.1110.1210.0610.0810.08-0.30%12,580
Dec 3, 202510.1110.1410.0810.1110.110.20%10,219
Dec 2, 202510.1010.1410.0910.0910.09-0.10%2,390
Dec 1, 202510.2010.2010.1010.1010.10-0.69%8,240
Nov 28, 202510.1410.1710.1010.1710.170.30%1,424
Nov 27, 202510.1910.199.9810.1410.140.90%2,070
Nov 26, 20259.9010.119.9010.0510.051.52%7,969
Nov 25, 20259.929.929.869.909.901.23%17,024
Nov 24, 20259.789.849.779.789.780.62%7,576
Nov 21, 20259.599.789.599.729.72-2.51%8,513
Nov 20, 20259.9410.049.949.979.971.12%30,453
Nov 19, 20259.809.879.769.869.86-0.40%6,179
Nov 18, 202510.0010.009.879.909.90-1.79%6,839
Nov 17, 202510.1010.1210.0010.0810.080.20%3,844
Nov 14, 202510.1310.1310.0610.0610.06-2.71%14,406
Nov 13, 202510.3310.3410.2910.3410.34-0.10%3,917
Nov 12, 202510.3910.4010.3410.3510.35-0.48%5,315
Nov 11, 202510.3410.4210.3410.4010.400.97%10,249
Nov 10, 202510.3010.3210.2610.3010.300.29%12,731
Nov 7, 202510.3810.3810.2710.2710.27-0.77%5,975
Nov 6, 202510.3810.4210.3510.3510.351.97%24,251
Nov 5, 202510.2010.2010.1010.1510.15-1.46%14,197
Nov 4, 202510.3110.3710.2810.3010.300.29%8,479
Nov 3, 202510.3510.3710.2710.2710.270.20%3,162
Oct 31, 202510.3210.3510.2310.2510.25-0.97%11,157
Oct 30, 202510.3910.3910.3310.3510.35-10,164
Oct 29, 202510.3610.3710.2910.3510.35-0.10%5,654
Oct 28, 202510.4110.4210.3410.3610.36-0.77%30,364
Oct 27, 202510.4210.4810.4110.4410.441.16%11,807
Oct 24, 202510.2110.3610.2110.3210.321.57%6,520
Oct 23, 202510.3210.3210.1210.1610.16-0.97%6,242
Oct 22, 202510.3010.3010.2510.2610.26-0.77%1,747
Oct 21, 202510.3410.3910.3110.3410.340.58%6,154
Oct 20, 202510.3310.3410.2410.2810.28-0.19%11,125
Oct 17, 202510.3410.3410.2410.3010.30-0.39%4,752
Oct 16, 202510.2710.3710.2410.3410.341.37%23,756
Oct 15, 202510.1510.2010.1510.2010.200.10%5,963
Oct 14, 202510.0910.1910.0910.1910.192.31%4,305
Oct 13, 202510.0010.019.949.969.96-1.39%6,027
Oct 10, 202510.1910.1910.0910.1010.10-5,491
Oct 9, 202510.1910.1910.0810.1010.100.20%19,419
Oct 8, 202510.1310.1310.0410.0810.08-0.40%22,154
Oct 7, 202510.1210.1710.1210.1210.12-5,401
Oct 6, 202510.1210.1910.0810.1210.120.10%7,521
Oct 3, 202510.0910.1310.0610.1110.110.50%19,821
Oct 2, 202510.0310.0810.0210.0610.061.82%14,483
Oct 1, 20259.719.949.719.889.88-0.10%13,132
Sep 30, 20259.899.949.859.899.89-0.40%5,195
Sep 29, 20259.899.959.899.939.930.71%6,422
Sep 26, 20259.909.939.859.869.860.10%20,523
Sep 25, 20259.879.919.829.859.850.92%1,658
Sep 24, 20259.909.909.769.769.76-1.61%1,023
Sep 23, 20259.909.959.899.929.920.61%6,932
Sep 22, 20259.909.909.809.869.860.20%11,686
Sep 19, 20259.759.869.749.849.841.03%6,663
Sep 18, 20259.669.749.669.749.741.56%5,092
Sep 17, 20259.549.599.549.599.590.52%2,229
Sep 16, 20259.479.569.469.549.540.74%1,519
Sep 15, 20259.429.479.309.479.470.11%39,985
Sep 12, 20259.359.469.359.469.460.64%6,003
Sep 11, 20259.389.419.339.409.40-0.42%21,367
Sep 10, 20259.579.579.449.449.44-2.07%20,792
Sep 9, 20259.759.759.639.649.640.42%3,789
Sep 8, 20259.669.709.609.609.60-0.62%10,443
Sep 5, 20259.669.669.589.669.661.15%4,211
Sep 4, 20259.549.579.549.559.550.53%2,576
Sep 3, 20259.609.609.509.509.50-1.04%2,164
Sep 2, 20259.699.699.609.609.60-0.83%6,122
Sep 1, 20259.769.769.629.689.68-0.82%239,088
Aug 29, 20259.809.809.729.769.76-8,494
Aug 28, 20259.799.799.769.769.76-0.71%2,221
Aug 27, 20259.849.889.839.839.830.51%4,158
Aug 26, 20259.769.839.769.789.78-1.01%3,613
Aug 25, 20259.909.949.889.889.881.44%24,923
Aug 22, 20259.769.769.729.749.74-0.20%10,352
Aug 21, 20259.809.829.759.769.760.21%23,287
Aug 20, 20259.759.779.739.749.740.41%12,312
Aug 19, 20259.549.729.549.709.701.15%6,055
Aug 18, 20259.569.639.509.599.590.31%12,850
Aug 15, 20259.609.609.529.569.560.53%791
Aug 14, 20259.509.579.509.519.510.21%3,782
Aug 13, 20259.449.519.449.499.490.90%21,535
Aug 12, 20259.449.449.389.419.41-0.16%4,156
Aug 11, 20259.379.479.369.429.420.43%4,292
Aug 8, 20259.369.439.359.389.380.75%11,736
Aug 7, 20259.369.369.309.319.31-0.43%1,499
Aug 6, 20259.289.369.289.359.350.21%30,640
Aug 5, 20259.279.369.269.339.330.65%274,369
Aug 4, 20259.299.299.239.279.27-1.07%8,342
Aug 1, 20259.359.459.359.379.37-0.32%4,794
Jul 31, 20259.589.589.409.409.40-1.05%4,433
Jul 30, 20259.559.559.489.509.50-1.04%1,697
Jul 29, 20259.669.669.609.609.60-1.13%28,393
Jul 28, 20259.699.739.659.719.710.83%13,095
Jul 25, 20259.699.699.549.639.63-0.41%6,114
Jul 24, 20259.659.679.589.679.670.42%59,226
Jul 23, 20259.609.699.609.639.631.26%5,655
Jul 22, 20259.609.609.519.519.51-0.94%12,861
Jul 21, 20259.549.639.549.609.600.63%13,336