Skip to main content
Betashares Global Robotics And Artificial Intelligence ETF (ASX:RBTZ)
Australia flag Australia · Delayed Price · Currency is AUD
15.63
+0.04 (0.26%)
At close: Dec 5, 2025

ASX:RBTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202515.9015.9515.6915.7215.72-2.30%102,323
Oct 10, 202516.0016.1516.0016.0916.090.56%43,036
Oct 9, 202515.9416.0615.9416.0016.001.39%74,907
Oct 8, 202515.8315.9615.7315.7815.78-0.63%68,917
Oct 7, 202515.9415.9615.8315.8815.880.19%54,298
Oct 6, 202515.7415.9715.7415.8515.851.41%69,334
Oct 3, 202515.5015.6415.5015.6315.632.09%66,152
Oct 2, 202515.1915.3215.1915.3115.311.26%36,788
Oct 1, 202515.1415.1915.0615.1215.120.53%32,024
Sep 30, 202515.0415.0715.0015.0415.04-56,768
Sep 29, 202515.0015.1515.0015.0415.040.27%58,895
Sep 26, 202515.0915.1514.9715.0015.00-0.73%38,888
Sep 25, 202515.0315.3015.0315.1115.110.27%20,699
Sep 24, 202515.1615.1915.0415.0715.07-1.50%49,859
Sep 23, 202515.3015.3615.2715.3015.301.86%49,167
Sep 22, 202514.9615.1114.9215.0215.021.28%59,731
Sep 19, 202514.9014.9914.8314.8314.831.09%55,489
Sep 18, 202514.6014.7914.5814.6714.671.03%52,169
Sep 17, 202514.5614.6014.5114.5214.52-0.55%167,827
Sep 16, 202514.5614.6314.5314.6014.601.04%26,702
Sep 15, 202514.5014.5014.4514.4514.45-0.48%22,622
Sep 12, 202514.4614.5614.4414.5214.520.69%46,018
Sep 11, 202514.4214.4614.3714.4214.42-0.21%43,875
Sep 10, 202514.5014.5414.4514.4514.45-0.34%34,726
Sep 9, 202514.5414.5914.4714.5014.500.28%53,002
Sep 8, 202514.5014.5514.4514.4614.460.42%42,748
Sep 5, 202514.2514.4314.2514.4014.401.12%61,970
Sep 4, 202514.3014.3214.2414.2414.24-0.42%51,597
Sep 3, 202514.4514.4814.3014.3014.30-1.31%51,196
Sep 2, 202514.4714.5414.4314.4914.490.14%32,251
Sep 1, 202514.6314.6514.4714.4714.47-1.23%45,388
Aug 29, 202514.6914.7414.6514.6514.650.62%28,909
Aug 28, 202514.6314.7114.5614.5614.56-0.55%31,344
Aug 27, 202514.6914.7114.6414.6414.64-46,470
Aug 26, 202514.7014.7514.5814.6414.64-0.81%54,151
Aug 25, 202514.6514.9414.6514.7614.762.15%49,036
Aug 22, 202514.5314.5714.4514.4514.45-0.82%92,644
Aug 21, 202514.6314.7514.5414.5714.57-0.34%44,393
Aug 20, 202514.7014.7614.5414.6214.62-1.48%51,418
Aug 19, 202514.8114.8814.7514.8414.840.68%41,961
Aug 18, 202514.8614.8814.7314.7414.74-0.61%51,778
Aug 15, 202514.7514.8514.7514.8314.830.88%42,321
Aug 14, 202514.8014.8014.5714.7014.700.14%39,247
Aug 13, 202514.6314.8114.6314.6814.681.59%76,586
Aug 12, 202514.4714.5014.3514.4514.45-0.55%56,972
Aug 11, 202514.8514.8514.5314.5314.53-0.14%52,787
Aug 8, 202514.5914.7314.4514.5514.55-0.07%95,964
Aug 7, 202514.7514.7714.5614.5614.56-1.95%73,468
Aug 6, 202514.8014.8614.7514.8514.85-0.60%41,507
Aug 5, 202514.8114.9714.7514.9414.942.82%51,021
Aug 4, 202514.6014.7214.4814.5314.53-1.29%82,153
Aug 1, 202514.8014.8614.7114.7214.72-1.41%32,669
Jul 31, 202514.8614.9414.8414.9314.932.26%52,252
Jul 30, 202514.7514.7514.6014.6014.60-1.35%45,713
Jul 29, 202514.9014.9014.8014.8014.80-0.74%38,933
Jul 28, 202514.8814.9614.8614.9114.911.08%33,590
Jul 25, 202514.8614.9014.7014.7514.75-1.01%62,443
Jul 24, 202514.7414.9614.7414.9014.902.55%60,113
Jul 23, 202514.3014.5314.2714.5314.531.54%40,435
Jul 22, 202514.4014.5214.2514.3114.31-1.38%48,362
Jul 21, 202514.4114.5314.4114.5114.511.47%39,146