Betashares Capital Ltd - Betashares Climate Change Innovation ETF (ASX:ERTH)
Australia
· Delayed Price · Currency is AUD 10.65
-0.02 (-0.19%)
At close: Apr 28, 2026
ASX:ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.19% | 3,143 |
| Apr 27, 2026 | 10.72 | 10.72 | 10.65 | 10.67 | 10.67 | -0.37% | 2,366 |
| Apr 24, 2026 | 10.70 | 10.73 | 10.66 | 10.71 | 10.71 | 2.10% | 7,181 |
| Apr 23, 2026 | 10.63 | 10.63 | 10.49 | 10.49 | 10.49 | -1.13% | 8,044 |
| Apr 22, 2026 | 10.59 | 10.64 | 10.59 | 10.61 | 10.61 | -0.19% | 7,749 |
| Apr 21, 2026 | 10.55 | 10.63 | 10.55 | 10.63 | 10.63 | 2.02% | 4,106 |
| Apr 20, 2026 | 10.38 | 10.45 | 10.38 | 10.42 | 10.42 | 0.87% | 9,559 |
| Apr 17, 2026 | 10.45 | 10.45 | 10.32 | 10.33 | 10.33 | -0.67% | 1,663 |
| Apr 16, 2026 | 10.40 | 10.46 | 10.33 | 10.40 | 10.40 | -0.19% | 6,223 |
| Apr 15, 2026 | 10.45 | 10.50 | 10.42 | 10.42 | 10.42 | 0.58% | 14,864 |
| Apr 14, 2026 | 10.37 | 10.44 | 10.36 | 10.36 | 10.36 | 1.37% | 14,111 |
| Apr 13, 2026 | 10.20 | 10.25 | 10.18 | 10.22 | 10.22 | 0.20% | 8,810 |
| Apr 10, 2026 | 10.15 | 10.22 | 10.15 | 10.20 | 10.20 | 0.59% | 3,419 |
| Apr 9, 2026 | 10.15 | 10.18 | 10.14 | 10.14 | 10.14 | 0.10% | 5,172 |
| Apr 8, 2026 | 10.10 | 10.19 | 10.05 | 10.13 | 10.13 | 1.60% | 6,587 |
| Apr 7, 2026 | 9.85 | 10.05 | 9.85 | 9.97 | 9.97 | 0.30% | 3,245 |
| Apr 2, 2026 | 10.07 | 10.18 | 9.94 | 9.94 | 9.94 | -0.70% | 2,997 |
| Apr 1, 2026 | 9.80 | 10.08 | 9.80 | 10.01 | 10.01 | 2.25% | 3,939 |
| Mar 31, 2026 | 9.80 | 9.85 | 9.69 | 9.79 | 9.79 | -0.41% | 57,702 |
| Mar 30, 2026 | 10.03 | 10.03 | 9.73 | 9.83 | 9.83 | -1.99% | 4,595 |
| Mar 27, 2026 | 10.00 | 10.05 | 9.93 | 10.03 | 10.03 | -0.40% | 2,059 |
| Mar 26, 2026 | 10.18 | 10.18 | 10.07 | 10.07 | 10.07 | -0.10% | 2,905 |
| Mar 25, 2026 | 9.99 | 10.09 | 9.98 | 10.08 | 10.08 | 2.96% | 27,022 |
| Mar 24, 2026 | 9.66 | 9.88 | 9.66 | 9.79 | 9.79 | 1.14% | 9,027 |
| Mar 23, 2026 | 9.75 | 9.75 | 9.60 | 9.68 | 9.68 | -1.73% | 12,533 |
| Mar 20, 2026 | 9.81 | 9.94 | 9.81 | 9.85 | 9.85 | 0.31% | 5,330 |
| Mar 19, 2026 | 9.94 | 9.94 | 9.80 | 9.82 | 9.82 | -1.31% | 10,832 |
| Mar 18, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 0.81% | 11,235 |
| Mar 17, 2026 | 9.94 | 10.00 | 9.86 | 9.87 | 9.87 | -0.30% | 12,173 |
| Mar 16, 2026 | 9.80 | 9.93 | 9.80 | 9.90 | 9.90 | 0.10% | 13,187 |
| Mar 13, 2026 | 9.74 | 9.91 | 9.74 | 9.89 | 9.89 | 1.54% | 1,105 |
| Mar 12, 2026 | 9.82 | 9.95 | 9.71 | 9.74 | 9.74 | -1.22% | 5,771 |
| Mar 11, 2026 | 9.86 | 9.91 | 9.82 | 9.86 | 9.86 | - | 10,185 |
| Mar 10, 2026 | 9.86 | 9.94 | 9.86 | 9.86 | 9.86 | 2.82% | 4,689 |
| Mar 9, 2026 | 9.90 | 9.90 | 9.55 | 9.59 | 9.59 | -4.48% | 21,314 |
| 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 |