Skip to main content
Betashares Global Robotics And Artificial Intelligence ETF (ASX:RBTZ)
Australia flag Australia · Delayed Price · Currency is AUD
15.00
-0.24 (-1.57%)
Apr 28, 2026, 4:10 PM AEST

ASX:RBTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2415.2615.0015.0015.00-1.57%43,438
Apr 27, 202614.6215.3014.6215.2415.244.53%194,232
Apr 24, 202614.6614.7314.5214.5814.58-0.14%23,600
Apr 23, 202614.7614.9514.5514.6014.60-0.88%51,560
Apr 22, 202614.7014.7314.6714.7314.73-0.54%24,424
Apr 21, 202614.7614.8814.7514.8114.810.47%46,961
Apr 20, 202614.6514.7914.6514.7414.741.52%37,111
Apr 17, 202614.5914.6014.5114.5214.52-0.48%38,668
Apr 16, 202614.5014.6014.5014.5914.591.67%55,439
Apr 15, 202614.5114.6014.3514.3514.350.14%54,088
Apr 14, 202614.3214.3914.2914.3314.331.56%44,414
Apr 13, 202614.1014.1414.0614.1114.11-0.35%23,335
Apr 10, 202613.9914.1813.9414.1614.160.50%39,192
Apr 9, 202614.1514.3514.0614.0914.09-0.49%45,655
Apr 8, 202613.9014.1613.8614.1614.163.74%77,119
Apr 7, 202613.6113.8313.6113.6513.650.37%98,941
Apr 2, 202613.8813.9513.6013.6013.60-0.73%51,177
Apr 1, 202613.6013.7813.6013.7013.703.40%61,952
Mar 31, 202613.2713.4813.1613.2513.25-0.90%77,764
Mar 30, 202613.3713.3913.1913.3713.37-3.05%74,134
Mar 27, 202613.8013.8413.6613.7913.79-0.07%55,600
Mar 26, 202613.9614.0413.8013.8013.80-0.72%38,459
Mar 25, 202613.8014.0313.8013.9013.902.51%47,952
Mar 24, 202613.8513.8913.5613.5613.560.74%49,137
Mar 23, 202613.4013.5813.4013.4613.46-2.46%84,443
Mar 20, 202614.0014.0513.8013.8013.80-1.85%35,885
Mar 19, 202614.1014.1514.0214.0614.06-1.54%54,772
Mar 18, 202614.1714.2814.1114.2814.280.99%49,494
Mar 17, 202614.1714.2414.1114.1414.14-0.07%31,998
Mar 16, 202614.1914.2514.0714.1514.15-0.28%44,688
Mar 13, 202614.1914.2714.1414.1914.19-51,041
Mar 12, 202614.3014.3314.1314.1914.19-0.84%44,956
Mar 11, 202614.5214.5514.3114.3114.31-0.69%43,443
Mar 10, 202614.3814.5414.2814.4114.413.08%45,480
Mar 9, 202614.5014.5013.9013.9813.98-5.92%137,879
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