Global X Robo Global Robotics and Automation ETF (ASX:ROBO)
Australia
· Delayed Price · Currency is AUD 93.60
+0.79 (0.85%)
At close: Dec 5, 2025
ASX:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.00 | 93.76 | 92.94 | 93.60 | 93.60 | 0.85% | 5,729 |
| Dec 4, 2025 | 91.10 | 92.81 | 90.22 | 92.81 | 92.81 | 1.83% | 4,226 |
| Dec 3, 2025 | 91.14 | 91.36 | 90.00 | 91.14 | 91.14 | -0.13% | 2,581 |
| Dec 2, 2025 | 90.28 | 91.64 | 90.00 | 91.26 | 91.26 | 0.07% | 4,117 |
| Dec 1, 2025 | 93.00 | 93.00 | 91.20 | 91.20 | 91.20 | -0.41% | 4,306 |
| Nov 28, 2025 | 90.72 | 92.21 | 90.70 | 91.58 | 91.58 | 0.96% | 6,267 |
| Nov 27, 2025 | 91.00 | 91.18 | 90.36 | 90.71 | 90.71 | 0.37% | 3,073 |
| Nov 26, 2025 | 89.85 | 91.04 | 89.85 | 90.38 | 90.38 | 1.60% | 6,053 |
| Nov 25, 2025 | 88.76 | 89.39 | 88.69 | 88.96 | 88.96 | 1.66% | 4,014 |
| Nov 24, 2025 | 87.00 | 87.96 | 87.00 | 87.51 | 87.51 | 1.53% | 4,846 |
| Nov 21, 2025 | 85.70 | 86.41 | 85.48 | 86.19 | 86.19 | -2.39% | 10,081 |
| Nov 20, 2025 | 87.00 | 88.76 | 87.00 | 88.30 | 88.30 | 1.88% | 9,670 |
| Nov 19, 2025 | 86.46 | 86.96 | 85.41 | 86.67 | 86.67 | -0.93% | 5,023 |
| Nov 18, 2025 | 89.70 | 89.70 | 87.10 | 87.48 | 87.48 | -2.64% | 7,198 |
| Nov 17, 2025 | 90.06 | 90.17 | 89.04 | 89.85 | 89.85 | -0.23% | 6,377 |
| Nov 14, 2025 | 90.46 | 91.02 | 89.93 | 90.06 | 90.06 | -2.54% | 17,212 |
| Nov 13, 2025 | 92.39 | 92.99 | 92.13 | 92.41 | 92.41 | 0.02% | 3,362 |
| Nov 12, 2025 | 93.00 | 93.20 | 92.33 | 92.39 | 92.39 | -0.12% | 5,334 |
| Nov 11, 2025 | 92.61 | 93.24 | 92.12 | 92.50 | 92.50 | 0.49% | 8,985 |
| Nov 10, 2025 | 92.27 | 92.99 | 91.86 | 92.05 | 92.05 | 0.12% | 11,176 |
| Nov 7, 2025 | 92.89 | 93.15 | 91.82 | 91.94 | 91.94 | -1.30% | 7,912 |
| Nov 6, 2025 | 93.30 | 93.40 | 92.46 | 93.15 | 93.15 | 1.76% | 10,631 |
| Nov 5, 2025 | 92.50 | 92.69 | 90.68 | 91.54 | 91.54 | -2.02% | 15,734 |
| Nov 4, 2025 | 93.25 | 94.00 | 93.25 | 93.43 | 93.43 | 0.46% | 3,315 |
| Nov 3, 2025 | 93.00 | 94.49 | 92.91 | 93.00 | 93.00 | 0.11% | 7,417 |
| Oct 31, 2025 | 93.44 | 93.46 | 92.02 | 92.90 | 92.90 | -0.11% | 3,010 |
| Oct 30, 2025 | 92.95 | 94.03 | 92.95 | 93.00 | 93.00 | 0.19% | 5,598 |
| Oct 29, 2025 | 93.37 | 93.57 | 92.50 | 92.82 | 92.82 | -1.13% | 31,223 |
| Oct 28, 2025 | 94.00 | 94.58 | 93.82 | 93.88 | 93.88 | 0.20% | 5,213 |
| Oct 27, 2025 | 93.51 | 94.99 | 93.51 | 93.69 | 93.69 | 0.37% | 7,049 |
| Oct 24, 2025 | 92.11 | 93.40 | 92.11 | 93.34 | 93.34 | 2.13% | 5,840 |
| Oct 23, 2025 | 92.01 | 92.65 | 91.30 | 91.39 | 91.39 | -1.69% | 2,756 |
| Oct 22, 2025 | 92.36 | 93.67 | 92.05 | 92.96 | 92.96 | 0.40% | 6,519 |
| Oct 21, 2025 | 92.01 | 92.99 | 92.01 | 92.59 | 92.59 | 1.41% | 4,545 |
| Oct 20, 2025 | 91.02 | 91.54 | 90.46 | 91.30 | 91.30 | 0.55% | 5,750 |
| Oct 17, 2025 | 91.50 | 91.58 | 90.43 | 90.80 | 90.80 | -0.60% | 4,248 |
| Oct 16, 2025 | 91.30 | 91.58 | 90.87 | 91.35 | 91.35 | 0.71% | 6,184 |
| Oct 15, 2025 | 90.80 | 91.00 | 90.02 | 90.71 | 90.71 | -0.22% | 4,577 |
| Oct 14, 2025 | 89.90 | 91.10 | 89.90 | 90.91 | 90.91 | 1.52% | 96,689 |
| Oct 13, 2025 | 91.50 | 91.50 | 88.42 | 89.55 | 89.55 | -2.16% | 8,152 |
| Oct 10, 2025 | 91.34 | 91.93 | 90.51 | 91.53 | 91.53 | 0.20% | 5,154 |
| Oct 9, 2025 | 90.70 | 91.49 | 90.66 | 91.35 | 91.35 | 1.08% | 12,268 |
| Oct 8, 2025 | 90.28 | 90.90 | 89.52 | 90.37 | 90.37 | -0.96% | 8,324 |
| Oct 7, 2025 | 91.00 | 91.51 | 90.97 | 91.25 | 91.25 | 0.46% | 4,000 |
| Oct 6, 2025 | 91.00 | 92.00 | 90.51 | 90.83 | 90.83 | 0.89% | 3,718 |
| Oct 3, 2025 | 89.30 | 90.06 | 89.00 | 90.03 | 90.03 | 2.12% | 6,697 |
| Oct 2, 2025 | 87.81 | 88.61 | 87.80 | 88.16 | 88.16 | 1.68% | 4,502 |
| Oct 1, 2025 | 86.99 | 87.10 | 86.24 | 86.70 | 86.70 | -0.38% | 2,816 |
| Sep 30, 2025 | 87.44 | 87.44 | 86.46 | 87.03 | 87.03 | -0.47% | 2,659 |
| Sep 29, 2025 | 87.45 | 87.96 | 87.25 | 87.44 | 87.44 | -0.22% | 5,476 |
| Sep 26, 2025 | 88.00 | 88.99 | 87.46 | 87.63 | 87.63 | -0.63% | 4,499 |
| Sep 25, 2025 | 89.00 | 89.00 | 87.83 | 88.19 | 88.19 | -0.65% | 2,931 |
| Sep 24, 2025 | 89.60 | 89.89 | 88.07 | 88.77 | 88.77 | -0.68% | 7,393 |
| Sep 23, 2025 | 88.99 | 89.62 | 88.99 | 89.38 | 89.38 | 0.95% | 5,361 |
| Sep 22, 2025 | 88.00 | 88.99 | 88.00 | 88.54 | 88.54 | 0.71% | 8,367 |
| Sep 19, 2025 | 87.17 | 88.28 | 87.17 | 87.92 | 87.92 | 1.08% | 7,678 |
| Sep 18, 2025 | 86.18 | 86.99 | 86.01 | 86.98 | 86.98 | 0.96% | 2,132 |
| Sep 17, 2025 | 85.90 | 86.25 | 85.48 | 86.15 | 86.15 | -0.38% | 3,311 |
| Sep 16, 2025 | 85.81 | 87.17 | 85.51 | 86.48 | 86.48 | 1.19% | 3,288 |
| Sep 15, 2025 | 85.60 | 87.00 | 85.00 | 85.46 | 85.46 | -0.50% | 3,930 |
| Sep 12, 2025 | 85.70 | 87.00 | 85.66 | 85.89 | 85.89 | 0.49% | 5,702 |
| Sep 11, 2025 | 85.63 | 85.81 | 84.63 | 85.47 | 85.47 | -0.26% | 2,961 |
| Sep 10, 2025 | 85.66 | 85.93 | 85.25 | 85.69 | 85.69 | -0.44% | 2,621 |
| Sep 9, 2025 | 86.00 | 86.46 | 85.99 | 86.07 | 86.07 | 0.48% | 6,895 |
| Sep 8, 2025 | 85.86 | 86.09 | 85.66 | 85.66 | 85.66 | 0.49% | 4,498 |
| Sep 5, 2025 | 84.33 | 85.37 | 84.33 | 85.24 | 85.24 | 1.57% | 3,945 |
| Sep 4, 2025 | 83.76 | 84.48 | 83.76 | 83.92 | 83.92 | 0.08% | 4,046 |
| Sep 3, 2025 | 84.50 | 84.50 | 83.76 | 83.85 | 83.85 | -1.38% | 3,107 |
| Sep 2, 2025 | 85.00 | 85.77 | 84.81 | 85.02 | 85.02 | -0.21% | 8,971 |
| Sep 1, 2025 | 85.90 | 85.99 | 85.07 | 85.20 | 85.20 | -1.78% | 6,860 |
| Aug 29, 2025 | 86.90 | 87.25 | 86.62 | 86.74 | 86.74 | 0.54% | 5,977 |
| Aug 28, 2025 | 87.23 | 87.23 | 86.01 | 86.27 | 86.27 | -0.31% | 3,384 |
| Aug 27, 2025 | 85.90 | 87.09 | 85.90 | 86.54 | 86.54 | 0.02% | 4,536 |
| Aug 26, 2025 | 86.85 | 86.85 | 85.66 | 86.52 | 86.52 | -0.69% | 5,382 |
| Aug 25, 2025 | 86.13 | 87.40 | 86.13 | 87.12 | 87.12 | 2.49% | 3,600 |
| Aug 22, 2025 | 85.43 | 85.76 | 84.95 | 85.00 | 85.00 | -0.50% | 4,627 |
| Aug 21, 2025 | 85.21 | 85.99 | 85.01 | 85.43 | 85.43 | -0.16% | 3,388 |
| Aug 20, 2025 | 85.73 | 86.13 | 85.05 | 85.57 | 85.57 | -0.19% | 4,251 |
| Aug 19, 2025 | 86.05 | 86.13 | 85.68 | 85.73 | 85.73 | -0.26% | 3,660 |
| Aug 18, 2025 | 86.20 | 86.50 | 85.66 | 85.95 | 85.95 | -0.64% | 5,528 |
| Aug 15, 2025 | 85.99 | 86.54 | 85.52 | 86.50 | 86.50 | 0.55% | 2,815 |
| Aug 14, 2025 | 86.38 | 86.38 | 85.86 | 86.03 | 86.03 | -0.10% | 1,803 |
| Aug 13, 2025 | 85.70 | 86.45 | 85.70 | 86.12 | 86.12 | 1.43% | 6,590 |
| Aug 12, 2025 | 84.81 | 85.09 | 84.53 | 84.91 | 84.91 | -0.75% | 2,449 |
| Aug 11, 2025 | 85.68 | 85.70 | 84.75 | 85.55 | 85.55 | 1.21% | 10,522 |
| Aug 8, 2025 | 84.56 | 85.17 | 84.00 | 84.53 | 84.53 | 0.06% | 3,577 |
| Aug 7, 2025 | 85.50 | 85.55 | 84.00 | 84.48 | 84.48 | -1.64% | 5,702 |
| Aug 6, 2025 | 85.69 | 86.17 | 84.91 | 85.89 | 85.89 | -0.32% | 6,878 |
| Aug 5, 2025 | 85.04 | 86.47 | 85.04 | 86.17 | 86.17 | 1.98% | 3,816 |
| Aug 4, 2025 | 84.05 | 84.62 | 83.51 | 84.50 | 84.50 | -0.98% | 6,612 |
| Aug 1, 2025 | 85.11 | 85.88 | 84.87 | 85.34 | 85.34 | -0.16% | 4,750 |
| Jul 31, 2025 | 85.30 | 85.99 | 85.04 | 85.48 | 85.48 | 0.61% | 3,982 |
| Jul 30, 2025 | 85.19 | 85.30 | 84.31 | 84.96 | 84.96 | -0.36% | 2,544 |
| Jul 29, 2025 | 85.34 | 85.75 | 85.00 | 85.27 | 85.27 | -0.68% | 5,246 |
| Jul 28, 2025 | 85.85 | 86.00 | 85.55 | 85.85 | 85.85 | 2.06% | 8,824 |
| Jul 25, 2025 | 84.62 | 85.09 | 84.01 | 84.12 | 84.12 | -1.14% | 9,558 |
| Jul 24, 2025 | 84.60 | 85.46 | 84.52 | 85.09 | 85.09 | 2.20% | 6,019 |
| Jul 23, 2025 | 82.00 | 83.84 | 82.00 | 83.26 | 83.26 | 1.28% | 2,966 |
| Jul 22, 2025 | 82.80 | 83.17 | 82.03 | 82.21 | 82.21 | -1.25% | 3,125 |
| Jul 21, 2025 | 83.45 | 83.45 | 82.70 | 83.25 | 83.25 | 0.28% | 4,570 |