Skip to main content
Betashares Global Robotics And Artificial Intelligence ETF (ASX:RBTZ)
Australia flag Australia · Delayed Price · Currency is AUD
14.86
-0.03 (-0.20%)
At close: Mar 6, 2026

ASX:RBTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.8514.9214.6914.8614.86-0.20%29,277
Mar 5, 202614.7514.9914.7514.8914.892.48%51,843
Mar 4, 202614.9014.9014.5014.5314.53-2.61%55,583
Mar 3, 202615.2615.2614.9214.9214.92-2.16%47,097
Mar 2, 202615.6015.6015.2415.2515.25-2.43%59,975
Feb 27, 202615.7515.7515.6115.6315.63-0.45%28,709
Feb 26, 202615.7315.9815.6815.7015.700.13%56,568
Feb 25, 202615.5615.7415.5615.6815.681.16%12,501
Feb 24, 202615.4615.6115.4615.5015.500.32%53,341
Feb 23, 202615.5115.5815.4415.4515.45-0.83%28,449
Feb 20, 202615.5215.6515.4115.5815.580.78%43,325
Feb 19, 202615.3415.5015.3115.4615.460.78%48,988
Feb 18, 202615.3415.4015.2915.3415.340.85%22,444
Feb 17, 202615.3515.3715.2015.2115.21-0.65%77,255
Feb 16, 202615.2515.4215.2515.3115.311.06%55,026
Feb 13, 202615.1815.2315.0715.1515.15-0.26%39,413
Feb 12, 202615.2915.2915.1115.1915.19-0.65%54,776
Feb 11, 202615.3515.3715.2915.2915.290.39%25,560
Feb 10, 202615.1815.3415.1515.2315.231.53%21,170
Feb 9, 202615.1215.3115.0015.0015.002.95%57,498
Feb 6, 202614.6514.6714.4014.5714.57-1.22%85,210
Feb 5, 202614.9414.9414.7514.7514.75-1.27%81,499
Feb 4, 202614.9414.9614.8314.9414.94-1.26%62,545
Feb 3, 202614.9815.1614.9815.1315.131.20%31,080
Feb 2, 202615.1115.3014.8814.9514.95-1.84%76,253
Jan 30, 202615.2915.3515.1815.2315.230.20%38,364
Jan 29, 202615.4015.4315.2015.2015.20-1.81%51,577
Jan 28, 202615.4515.5515.3115.4815.48-0.64%51,382
Jan 27, 202615.5015.6515.5015.5815.58-0.83%56,672
Jan 23, 202615.7215.8015.6815.7115.71-35,156
Jan 22, 202615.7615.9215.6615.7115.71-39,439
Jan 21, 202615.8015.8915.5815.7115.71-1.75%61,323
Jan 20, 202616.0516.0815.9015.9915.99-0.31%53,500
Jan 19, 202616.2016.2416.0116.0416.04-0.80%49,574
Jan 16, 202616.2016.2816.1616.1716.170.25%27,702
Jan 15, 202616.1216.2416.0616.1316.13-0.19%40,263
Jan 14, 202616.0716.2016.0316.1616.160.37%24,597
Jan 13, 202616.2016.2916.0716.1016.10-0.31%33,028
Jan 12, 202616.1216.3016.0116.1516.150.94%50,443
Jan 9, 202616.0016.0515.9516.0016.00-0.25%18,982
Jan 8, 202616.0516.1515.9816.0416.040.88%39,498
Jan 7, 202615.9916.0215.8815.9015.900.51%40,500
Jan 6, 202615.7315.8915.7215.8215.821.28%37,610
Jan 5, 202615.4715.6315.4715.6215.621.03%41,776
Jan 2, 202615.3815.4615.3415.4615.460.32%12,044
Dec 31, 202515.4815.4915.4115.4115.41-0.45%9,240
Dec 30, 202515.4915.5015.4315.4815.48-12,128
Dec 29, 202515.4415.5015.3215.4815.480.26%27,826
Dec 24, 202515.4115.4815.4015.4415.441.25%20,821
Dec 23, 202515.4415.5815.2515.2515.25-1.23%23,288
Dec 22, 202515.2715.4515.2715.4415.442.52%29,994
Dec 19, 202515.0015.1315.0015.0615.060.80%25,500
Dec 18, 202515.0315.1514.8914.9414.94-0.86%61,391
Dec 17, 202515.1415.2115.0715.0715.07-110,571
Dec 16, 202515.4515.4515.0715.0715.07-2.46%44,186
Dec 15, 202515.5015.5015.3615.4515.45-1.53%45,101
Dec 12, 202515.5515.7015.5515.6915.691.95%41,614
Dec 11, 202515.6515.6715.3915.3915.39-1.41%23,347
Dec 10, 202515.7015.7015.5815.6115.61-0.64%52,732
Dec 9, 202515.6115.7815.6115.7115.710.32%49,114
Dec 8, 202515.5915.6615.5715.6615.660.19%78,258
Dec 5, 202515.6015.7115.6015.6315.630.26%40,297
Dec 4, 202515.1615.5915.0915.5915.593.25%82,725
Dec 3, 202515.1915.1915.0715.1015.10-24,188
Dec 2, 202515.1415.2515.1015.1015.100.94%39,860
Dec 1, 202515.0015.2214.9614.9614.96-69,607
Nov 28, 202515.1315.1614.9614.9614.96-0.73%77,408
Nov 27, 202515.1515.1515.0515.0715.070.13%33,564
Nov 26, 202515.0015.1215.0015.0515.052.59%59,330
Nov 25, 202514.8714.9214.6714.6714.670.14%45,280
Nov 24, 202514.7014.7814.6514.6514.651.10%34,577
Nov 21, 202514.4114.5914.3914.4914.49-2.49%81,587
Nov 20, 202514.9915.1414.6014.8614.862.34%134,012
Nov 19, 202514.5514.7014.5214.5214.52-0.75%61,038
Nov 18, 202514.9914.9914.6314.6314.63-3.43%59,440
Nov 17, 202515.2515.3015.1015.1515.15-0.33%61,864
Nov 14, 202515.2415.3415.1115.2015.20-2.25%128,105
Nov 13, 202515.6315.6315.4815.5515.55-0.51%38,522
Nov 12, 202515.7315.7415.6015.6315.63-0.64%222,638
Nov 11, 202515.8115.9415.7315.7315.730.19%68,827
Nov 10, 202515.7215.8015.6515.7015.700.90%54,459
Nov 7, 202515.7315.8415.5515.5615.56-2.51%133,271
Nov 6, 202516.0316.1215.9015.9615.960.76%40,446
Nov 5, 202516.1916.2115.8315.8415.84-3.83%141,089
Nov 4, 202516.4116.6116.4116.4716.470.55%60,918
Nov 3, 202516.3416.4516.3116.3816.381.68%46,576
Oct 31, 202516.2516.3516.1116.1116.11-1.10%94,553
Oct 30, 202516.4116.4416.2916.2916.290.06%54,426
Oct 29, 202516.3516.4116.2616.2816.28-0.43%48,468
Oct 28, 202516.4616.6016.3516.3516.35-0.37%44,675
Oct 27, 202516.3916.5016.3116.4116.410.86%49,733
Oct 24, 202516.1016.3116.1016.2716.272.07%31,957
Oct 23, 202516.2116.2315.9215.9415.94-2.27%53,139
Oct 22, 202516.2116.4416.2016.3116.312.00%110,937
Oct 21, 202516.0016.1315.9915.9915.990.63%50,117
Oct 20, 202515.7315.9015.7015.8915.891.02%154,174
Oct 17, 202515.9316.0015.7115.7315.73-1.75%116,985
Oct 16, 202516.0116.1515.9916.0116.010.06%53,365
Oct 15, 202515.9016.1915.9016.0016.000.95%39,646
Oct 14, 202515.9016.1915.6915.8515.850.83%85,698