Skip to main content
Global X Robo Global Robotics and Automation ETF (ASX:ROBO)
Australia flag Australia · Delayed Price · Currency is AUD
93.39
-0.39 (-0.42%)
At close: Mar 6, 2026

ASX:ROBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202693.4793.6192.7193.3993.39-0.42%4,629
Mar 5, 202693.0194.5493.0193.7893.781.17%7,382
Mar 4, 202695.0095.0592.4392.7092.70-2.66%9,037
Mar 3, 202696.7197.3095.2395.2395.23-1.53%4,899
Mar 2, 202696.7898.3395.8496.7196.71-0.91%9,840
Feb 27, 202698.0098.0197.2697.6097.60-0.54%6,576
Feb 26, 202698.9099.0097.8098.1398.13-0.29%10,015
Feb 25, 202697.6198.8297.6198.4298.420.85%5,447
Feb 24, 202697.0897.6596.9297.5997.590.53%11,708
Feb 23, 202697.6097.9096.0897.0897.08-0.63%10,775
Feb 20, 202697.36101.2896.9397.7097.70-0.01%4,528
Feb 19, 202696.1297.7196.0197.7197.711.81%16,754
Feb 18, 202695.7396.1595.6795.9795.970.26%5,063
Feb 17, 202696.1296.3195.4395.7295.72-0.42%5,790
Feb 16, 202695.0096.6195.0096.1296.121.23%6,120
Feb 13, 202693.9095.4093.8094.9594.950.11%3,756
Feb 12, 202694.8094.8593.9994.8594.85-0.05%4,281
Feb 11, 202695.0095.2494.5894.9094.900.89%8,492
Feb 10, 202693.3694.0693.3694.0694.060.83%3,070
Feb 9, 202692.3294.6892.3293.2993.292.89%10,617
Feb 6, 202691.0091.3190.1690.6790.67-1.07%3,251
Feb 5, 202691.8892.0091.1091.6591.65-0.25%6,530
Feb 4, 202692.3292.3291.3591.8891.88-0.66%6,004
Feb 3, 202693.1893.1891.8192.4992.491.49%4,508
Feb 2, 202691.9592.0090.5091.1391.13-1.59%6,580
Jan 30, 202692.3592.6792.0092.6092.600.33%2,486
Jan 29, 202693.5094.3992.2692.3092.30-1.80%7,933
Jan 28, 202694.4794.4793.7193.9993.99-0.51%3,804
Jan 27, 202695.0095.0393.2894.4794.47-0.82%4,451
Jan 23, 202695.7895.9895.1895.2595.25-0.42%5,020
Jan 22, 202696.4096.9695.6595.6595.650.68%5,984
Jan 21, 202694.0695.5794.0695.0095.00-0.54%6,818
Jan 20, 202696.5396.6295.5295.5295.52-1.77%6,731
Jan 19, 202698.2798.2796.4797.2497.24-1.04%10,130
Jan 16, 202697.4098.2697.3098.2698.261.19%3,492
Jan 15, 202697.0097.1096.3197.1097.100.06%2,757
Jan 14, 202696.5397.2796.5397.0497.040.82%3,299
Jan 13, 202696.0297.3996.0296.2596.250.32%6,164
Jan 12, 202696.3796.8495.8595.9495.940.46%5,706
Jan 9, 202695.2095.8995.2095.5095.500.33%5,175
Jan 8, 202695.3495.4395.0495.1995.19-0.06%3,181
Jan 7, 202694.5095.9994.5095.2595.251.01%5,680
Jan 6, 202693.6094.5893.6094.3094.301.15%5,437
Jan 5, 202692.2793.4092.2193.2393.231.12%2,043
Jan 2, 202693.5093.5091.5792.2092.200.71%327
Dec 31, 202592.1492.1491.5591.5591.550.01%328
Dec 30, 202592.0293.3691.4291.5491.54-0.49%1,653
Dec 29, 202591.4891.9990.8991.9991.990.56%14,588
Dec 24, 202592.6592.6591.2091.4891.48-0.85%1,236
Dec 23, 202592.0092.5692.0092.2692.260.28%3,826
Dec 22, 202591.2292.9991.2292.0092.001.23%2,126
Dec 19, 202591.8891.8890.3190.8890.880.48%4,032
Dec 18, 202592.1192.1189.6890.4590.45-1.89%4,151
Dec 17, 202591.0092.1990.9792.1992.190.67%11,460
Dec 16, 202592.9193.3691.4191.5891.58-1.91%3,798
Dec 15, 202593.2793.4192.6393.3693.36-1.72%2,304
Dec 12, 202594.8094.9993.5694.9994.991.50%2,170
Dec 11, 202593.7394.5493.2993.5993.59-0.15%4,271
Dec 10, 202593.9793.9793.2693.7393.73-0.34%8,194
Dec 9, 202593.8794.1292.6494.0594.050.19%2,702
Dec 8, 202593.8394.7193.6593.8793.870.29%3,417
Dec 5, 202593.0093.7692.9493.6093.600.85%5,729
Dec 4, 202591.1092.8190.2292.8192.811.83%4,226
Dec 3, 202591.1491.3690.0091.1491.14-0.13%2,581
Dec 2, 202590.2891.6490.0091.2691.260.07%4,117
Dec 1, 202593.0093.0091.2091.2091.20-0.41%4,306
Nov 28, 202590.7292.2190.7091.5891.580.96%6,267
Nov 27, 202591.0091.1890.3690.7190.710.37%3,073
Nov 26, 202589.8591.0489.8590.3890.381.60%6,053
Nov 25, 202588.7689.3988.6988.9688.961.66%4,014
Nov 24, 202587.0087.9687.0087.5187.511.53%4,846
Nov 21, 202585.7086.4185.4886.1986.19-2.39%10,081
Nov 20, 202587.0088.7687.0088.3088.301.88%9,670
Nov 19, 202586.4686.9685.4186.6786.67-0.93%5,023
Nov 18, 202589.7089.7087.1087.4887.48-2.64%7,198
Nov 17, 202590.0690.1789.0489.8589.85-0.23%6,377
Nov 14, 202590.4691.0289.9390.0690.06-2.54%17,212
Nov 13, 202592.3992.9992.1392.4192.410.02%3,362
Nov 12, 202593.0093.2092.3392.3992.39-0.12%5,334
Nov 11, 202592.6193.2492.1292.5092.500.49%8,985
Nov 10, 202592.2792.9991.8692.0592.050.12%11,176
Nov 7, 202592.8993.1591.8291.9491.94-1.30%7,912
Nov 6, 202593.3093.4092.4693.1593.151.76%10,631
Nov 5, 202592.5092.6990.6891.5491.54-2.02%15,734
Nov 4, 202593.2594.0093.2593.4393.430.46%3,315
Nov 3, 202593.0094.4992.9193.0093.000.11%7,417
Oct 31, 202593.4493.4692.0292.9092.90-0.11%3,010
Oct 30, 202592.9594.0392.9593.0093.000.19%5,598
Oct 29, 202593.3793.5792.5092.8292.82-1.13%31,223
Oct 28, 202594.0094.5893.8293.8893.880.20%5,213
Oct 27, 202593.5194.9993.5193.6993.690.37%7,049
Oct 24, 202592.1193.4092.1193.3493.342.13%5,840
Oct 23, 202592.0192.6591.3091.3991.39-1.69%2,756
Oct 22, 202592.3693.6792.0592.9692.960.40%6,519
Oct 21, 202592.0192.9992.0192.5992.591.41%4,545
Oct 20, 202591.0291.5490.4691.3091.300.55%5,750
Oct 17, 202591.5091.5890.4390.8090.80-0.60%4,248
Oct 16, 202591.3091.5890.8791.3591.350.71%6,184
Oct 15, 202590.8091.0090.0290.7190.71-0.22%4,577
Oct 14, 202589.9091.1089.9090.9190.911.52%96,689