Betashares Capital Ltd - Betashares Climate Change Innovation ETF (ASX:ERTH)
Australia
· Delayed Price · Currency is AUD 10.05
+0.10 (1.01%)
At close: Mar 5, 2026
ASX:ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.05 | 10.05 | 9.92 | 10.04 | 10.04 | -0.10% | 3,372 |
| Mar 5, 2026 | 9.91 | 10.11 | 9.91 | 10.05 | 10.05 | 1.01% | 15,041 |
| Mar 4, 2026 | 10.00 | 10.00 | 9.88 | 9.95 | 9.95 | -1.39% | 58,794 |
| Mar 3, 2026 | 10.26 | 10.26 | 10.09 | 10.09 | 10.09 | -0.30% | 4,396 |
| Mar 2, 2026 | 10.12 | 10.18 | 10.10 | 10.12 | 10.12 | -0.98% | 3,069 |
| Feb 27, 2026 | 10.25 | 10.27 | 10.22 | 10.22 | 10.22 | -1.35% | 6,107 |
| Feb 26, 2026 | 10.39 | 10.43 | 10.33 | 10.36 | 10.36 | -0.29% | 7,030 |
| Feb 25, 2026 | 10.39 | 10.45 | 10.36 | 10.39 | 10.39 | 0.39% | 12,176 |
| Feb 24, 2026 | 10.28 | 10.35 | 10.28 | 10.35 | 10.35 | 0.78% | 30,868 |
| Feb 23, 2026 | 10.37 | 10.37 | 10.25 | 10.27 | 10.27 | -0.96% | 5,217 |
| Feb 20, 2026 | 10.39 | 10.39 | 10.32 | 10.37 | 10.37 | -0.29% | 4,328 |
| Feb 19, 2026 | 10.39 | 10.42 | 10.35 | 10.40 | 10.40 | 0.87% | 27,377 |
| Feb 18, 2026 | 10.32 | 10.33 | 10.26 | 10.31 | 10.31 | 0.98% | 9,436 |
| Feb 17, 2026 | 10.22 | 10.29 | 10.21 | 10.21 | 10.21 | -0.29% | 15,244 |
| Feb 16, 2026 | 10.24 | 10.31 | 10.23 | 10.24 | 10.24 | 0.59% | 10,155 |
| Feb 13, 2026 | 10.18 | 10.22 | 10.13 | 10.18 | 10.18 | -1.93% | 5,021 |
| Feb 12, 2026 | 10.35 | 10.38 | 10.31 | 10.38 | 10.38 | 1.86% | 121,657 |
| Feb 11, 2026 | 10.20 | 10.25 | 10.19 | 10.19 | 10.19 | -0.10% | 14,552 |
| Feb 10, 2026 | 10.11 | 10.21 | 10.11 | 10.20 | 10.20 | 0.59% | 7,845 |
| Feb 9, 2026 | 10.10 | 10.19 | 10.05 | 10.14 | 10.14 | 1.25% | 14,720 |
| Feb 6, 2026 | 10.01 | 10.05 | 9.92 | 10.02 | 10.02 | -0.64% | 13,137 |
| Feb 5, 2026 | 10.00 | 10.14 | 9.96 | 10.08 | 10.08 | - | 7,961 |
| Feb 4, 2026 | 10.03 | 10.11 | 10.03 | 10.08 | 10.08 | - | 7,921 |
| Feb 3, 2026 | 10.11 | 10.19 | 10.05 | 10.08 | 10.08 | 0.40% | 35,863 |
| Feb 2, 2026 | 10.20 | 10.32 | 9.97 | 10.04 | 10.04 | -1.08% | 15,597 |
| Jan 30, 2026 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | -0.59% | 2,453 |
| Jan 29, 2026 | 10.26 | 10.33 | 10.21 | 10.21 | 10.21 | -0.58% | 17,842 |
| Jan 28, 2026 | 10.20 | 10.34 | 10.20 | 10.27 | 10.27 | -0.58% | 7,967 |
| Jan 27, 2026 | 10.25 | 10.34 | 10.25 | 10.33 | 10.33 | 0.78% | 11,836 |
| Jan 23, 2026 | 10.33 | 10.39 | 10.25 | 10.25 | 10.25 | -0.77% | 10,036 |
| Jan 22, 2026 | 10.35 | 10.39 | 10.31 | 10.33 | 10.33 | 1.18% | 3,107 |
| Jan 21, 2026 | 10.20 | 10.21 | 10.15 | 10.21 | 10.21 | -0.20% | 9,250 |
| Jan 20, 2026 | 10.25 | 10.32 | 10.23 | 10.23 | 10.23 | -1.06% | 7,837 |
| Jan 19, 2026 | 10.40 | 10.40 | 10.30 | 10.34 | 10.34 | -0.39% | 2,421 |
| Jan 16, 2026 | 10.35 | 10.39 | 10.33 | 10.38 | 10.38 | 1.17% | 3,914 |
| Jan 15, 2026 | 10.31 | 10.32 | 10.23 | 10.26 | 10.26 | -0.48% | 8,551 |
| Jan 14, 2026 | 10.40 | 10.40 | 10.31 | 10.31 | 10.31 | - | 728 |
| Jan 13, 2026 | 10.26 | 10.38 | 10.26 | 10.31 | 10.31 | 0.78% | 25,900 |
| Jan 12, 2026 | 10.20 | 10.30 | 10.20 | 10.23 | 10.23 | 1.09% | 19,761 |
| Jan 9, 2026 | 10.15 | 10.20 | 10.10 | 10.12 | 10.12 | 0.30% | 4,672 |
| Jan 8, 2026 | 10.15 | 10.15 | 10.08 | 10.09 | 10.09 | -0.59% | 3,405 |
| Jan 7, 2026 | 10.17 | 10.20 | 10.15 | 10.15 | 10.15 | 0.40% | 2,805 |
| Jan 6, 2026 | 10.20 | 10.22 | 10.11 | 10.11 | 10.11 | -0.30% | 6,472 |
| Jan 5, 2026 | 9.99 | 10.17 | 9.99 | 10.14 | 10.14 | 1.60% | 7,892 |
| Jan 2, 2026 | 10.04 | 10.04 | 9.94 | 9.98 | 9.98 | 0.71% | 6,394 |
| Dec 31, 2025 | 9.98 | 10.03 | 9.91 | 9.91 | 9.91 | -1.20% | 2,683 |
| Dec 30, 2025 | 10.03 | 10.07 | 10.00 | 10.03 | 10.03 | -0.20% | 7,475 |
| Dec 29, 2025 | 10.04 | 10.13 | 10.01 | 10.05 | 10.05 | - | 2,669 |
| Dec 24, 2025 | 10.08 | 10.08 | 10.02 | 10.05 | 10.05 | -0.99% | 3,886 |
| Dec 23, 2025 | 10.16 | 10.20 | 10.14 | 10.15 | 10.15 | 0.30% | 10,337 |
| Dec 22, 2025 | 10.10 | 10.16 | 10.10 | 10.12 | 10.12 | 0.70% | 7,993 |
| Dec 19, 2025 | 9.99 | 10.07 | 9.98 | 10.05 | 10.05 | 1.31% | 6,388 |
| Dec 18, 2025 | 9.96 | 10.03 | 9.85 | 9.92 | 9.92 | -1.00% | 12,714 |
| Dec 17, 2025 | 10.01 | 10.08 | 10.01 | 10.02 | 10.02 | 0.30% | 2,057 |
| Dec 16, 2025 | 10.12 | 10.12 | 9.98 | 9.99 | 9.99 | -1.38% | 22,524 |
| Dec 15, 2025 | 10.19 | 10.19 | 10.06 | 10.13 | 10.13 | -0.59% | 6,693 |
| Dec 12, 2025 | 10.10 | 10.20 | 10.10 | 10.19 | 10.19 | 1.49% | 3,893 |
| Dec 11, 2025 | 10.08 | 10.10 | 10.03 | 10.04 | 10.04 | 0.80% | 9,646 |
| Dec 10, 2025 | 10.06 | 10.06 | 9.96 | 9.96 | 9.96 | -0.99% | 2,642 |
| Dec 9, 2025 | 10.09 | 10.16 | 10.05 | 10.06 | 10.06 | -1.08% | 5,363 |
| Dec 8, 2025 | 10.15 | 10.18 | 10.14 | 10.17 | 10.17 | 0.20% | 5,361 |
| Dec 5, 2025 | 10.16 | 10.18 | 10.12 | 10.15 | 10.15 | 0.69% | 7,465 |
| Dec 4, 2025 | 10.11 | 10.12 | 10.06 | 10.08 | 10.08 | -0.30% | 12,580 |
| Dec 3, 2025 | 10.11 | 10.14 | 10.08 | 10.11 | 10.11 | 0.20% | 10,219 |
| Dec 2, 2025 | 10.10 | 10.14 | 10.09 | 10.09 | 10.09 | -0.10% | 2,390 |
| Dec 1, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.69% | 8,240 |
| Nov 28, 2025 | 10.14 | 10.17 | 10.10 | 10.17 | 10.17 | 0.30% | 1,424 |
| Nov 27, 2025 | 10.19 | 10.19 | 9.98 | 10.14 | 10.14 | 0.90% | 2,070 |
| Nov 26, 2025 | 9.90 | 10.11 | 9.90 | 10.05 | 10.05 | 1.52% | 7,969 |
| Nov 25, 2025 | 9.92 | 9.92 | 9.86 | 9.90 | 9.90 | 1.23% | 17,024 |
| Nov 24, 2025 | 9.78 | 9.84 | 9.77 | 9.78 | 9.78 | 0.62% | 7,576 |
| Nov 21, 2025 | 9.59 | 9.78 | 9.59 | 9.72 | 9.72 | -2.51% | 8,513 |
| Nov 20, 2025 | 9.94 | 10.04 | 9.94 | 9.97 | 9.97 | 1.12% | 30,453 |
| Nov 19, 2025 | 9.80 | 9.87 | 9.76 | 9.86 | 9.86 | -0.40% | 6,179 |
| Nov 18, 2025 | 10.00 | 10.00 | 9.87 | 9.90 | 9.90 | -1.79% | 6,839 |
| Nov 17, 2025 | 10.10 | 10.12 | 10.00 | 10.08 | 10.08 | 0.20% | 3,844 |
| Nov 14, 2025 | 10.13 | 10.13 | 10.06 | 10.06 | 10.06 | -2.71% | 14,406 |
| Nov 13, 2025 | 10.33 | 10.34 | 10.29 | 10.34 | 10.34 | -0.10% | 3,917 |
| Nov 12, 2025 | 10.39 | 10.40 | 10.34 | 10.35 | 10.35 | -0.48% | 5,315 |
| Nov 11, 2025 | 10.34 | 10.42 | 10.34 | 10.40 | 10.40 | 0.97% | 10,249 |
| Nov 10, 2025 | 10.30 | 10.32 | 10.26 | 10.30 | 10.30 | 0.29% | 12,731 |
| Nov 7, 2025 | 10.38 | 10.38 | 10.27 | 10.27 | 10.27 | -0.77% | 5,975 |
| Nov 6, 2025 | 10.38 | 10.42 | 10.35 | 10.35 | 10.35 | 1.97% | 24,251 |
| Nov 5, 2025 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | -1.46% | 14,197 |
| Nov 4, 2025 | 10.31 | 10.37 | 10.28 | 10.30 | 10.30 | 0.29% | 8,479 |
| Nov 3, 2025 | 10.35 | 10.37 | 10.27 | 10.27 | 10.27 | 0.20% | 3,162 |
| Oct 31, 2025 | 10.32 | 10.35 | 10.23 | 10.25 | 10.25 | -0.97% | 11,157 |
| Oct 30, 2025 | 10.39 | 10.39 | 10.33 | 10.35 | 10.35 | - | 10,164 |
| Oct 29, 2025 | 10.36 | 10.37 | 10.29 | 10.35 | 10.35 | -0.10% | 5,654 |
| Oct 28, 2025 | 10.41 | 10.42 | 10.34 | 10.36 | 10.36 | -0.77% | 30,364 |
| Oct 27, 2025 | 10.42 | 10.48 | 10.41 | 10.44 | 10.44 | 1.16% | 11,807 |
| Oct 24, 2025 | 10.21 | 10.36 | 10.21 | 10.32 | 10.32 | 1.57% | 6,520 |
| Oct 23, 2025 | 10.32 | 10.32 | 10.12 | 10.16 | 10.16 | -0.97% | 6,242 |
| Oct 22, 2025 | 10.30 | 10.30 | 10.25 | 10.26 | 10.26 | -0.77% | 1,747 |
| Oct 21, 2025 | 10.34 | 10.39 | 10.31 | 10.34 | 10.34 | 0.58% | 6,154 |
| Oct 20, 2025 | 10.33 | 10.34 | 10.24 | 10.28 | 10.28 | -0.19% | 11,125 |
| Oct 17, 2025 | 10.34 | 10.34 | 10.24 | 10.30 | 10.30 | -0.39% | 4,752 |
| Oct 16, 2025 | 10.27 | 10.37 | 10.24 | 10.34 | 10.34 | 1.37% | 23,756 |
| Oct 15, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 0.10% | 5,963 |
| Oct 14, 2025 | 10.09 | 10.19 | 10.09 | 10.19 | 10.19 | 2.31% | 4,305 |