Global X Robo Global Robotics and Automation ETF (ASX:ROBO)
Australia
· Delayed Price · Currency is AUD 98.38
-1.62 (-1.62%)
Apr 28, 2026, 4:10 PM AEST
ASX:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.45 | 99.45 | 98.38 | 98.38 | 98.38 | -1.62% | 15,724 |
| Apr 27, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 4,706 |
| Apr 24, 2026 | 97.49 | 98.00 | 97.49 | 98.00 | 98.00 | 0.94% | 2,708 |
| Apr 23, 2026 | 98.25 | 98.25 | 96.38 | 97.09 | 97.09 | -0.98% | 4,510 |
| Apr 22, 2026 | 97.79 | 98.18 | 97.72 | 98.05 | 98.05 | -0.24% | 5,961 |
| Apr 21, 2026 | 97.99 | 98.41 | 97.92 | 98.29 | 98.29 | 1.15% | 6,006 |
| Apr 20, 2026 | 95.61 | 97.35 | 95.61 | 97.17 | 97.17 | 2.04% | 32,134 |
| Apr 17, 2026 | 94.75 | 95.60 | 94.75 | 95.23 | 95.23 | 0.56% | 4,150 |
| Apr 16, 2026 | 93.80 | 95.68 | 93.80 | 94.70 | 94.70 | 0.99% | 3,804 |
| Apr 15, 2026 | 95.65 | 95.75 | 93.77 | 93.77 | 93.77 | 0.24% | 4,781 |
| Apr 14, 2026 | 91.80 | 94.07 | 91.80 | 93.55 | 93.55 | 2.14% | 5,778 |
| Apr 13, 2026 | 91.00 | 91.75 | 91.00 | 91.59 | 91.59 | -0.34% | 3,181 |
| Apr 10, 2026 | 91.00 | 92.00 | 90.91 | 91.90 | 91.90 | 0.20% | 2,559 |
| Apr 9, 2026 | 92.34 | 92.37 | 91.00 | 91.72 | 91.72 | 0.19% | 4,166 |
| Apr 8, 2026 | 89.52 | 91.71 | 89.52 | 91.55 | 91.55 | 3.32% | 18,263 |
| Apr 7, 2026 | 87.76 | 89.99 | 87.73 | 88.61 | 88.61 | 1.01% | 4,833 |
| Apr 2, 2026 | 88.50 | 89.75 | 87.08 | 87.72 | 87.72 | -0.85% | 3,253 |
| Apr 1, 2026 | 87.51 | 88.63 | 87.51 | 88.47 | 88.47 | 3.87% | 6,135 |
| Mar 31, 2026 | 85.88 | 85.88 | 82.91 | 85.17 | 85.17 | -1.00% | 4,571 |
| Mar 30, 2026 | 87.00 | 87.00 | 85.00 | 86.03 | 86.03 | -3.47% | 6,947 |
| Mar 27, 2026 | 89.00 | 89.28 | 88.42 | 89.12 | 89.12 | -0.98% | 6,170 |
| Mar 26, 2026 | 90.39 | 90.60 | 89.78 | 90.00 | 90.00 | -0.42% | 5,231 |
| Mar 25, 2026 | 89.21 | 90.40 | 89.04 | 90.38 | 90.38 | 3.50% | 7,271 |
| Mar 24, 2026 | 86.37 | 88.97 | 86.37 | 87.32 | 87.32 | 1.10% | 6,399 |
| Mar 23, 2026 | 86.00 | 86.54 | 85.14 | 86.37 | 86.37 | -2.33% | 11,710 |
| Mar 20, 2026 | 88.82 | 89.00 | 88.43 | 88.43 | 88.43 | -0.44% | 2,559 |
| Mar 19, 2026 | 89.13 | 89.57 | 88.44 | 88.82 | 88.82 | -1.25% | 3,466 |
| Mar 18, 2026 | 89.08 | 90.06 | 89.07 | 89.94 | 89.94 | 1.34% | 11,385 |
| Mar 17, 2026 | 89.02 | 89.96 | 88.54 | 88.75 | 88.75 | 0.74% | 5,431 |
| Mar 16, 2026 | 89.14 | 89.52 | 87.98 | 88.10 | 88.10 | -1.17% | 10,908 |
| Mar 13, 2026 | 88.63 | 89.20 | 88.23 | 89.14 | 89.14 | 0.46% | 8,872 |
| Mar 12, 2026 | 89.42 | 89.50 | 88.53 | 88.73 | 88.73 | -1.74% | 11,940 |
| Mar 11, 2026 | 90.93 | 90.93 | 88.91 | 90.30 | 90.30 | -0.34% | 10,410 |
| Mar 10, 2026 | 90.00 | 92.00 | 90.00 | 90.61 | 90.61 | 4.04% | 32,603 |
| Mar 9, 2026 | 93.00 | 93.00 | 86.78 | 87.09 | 87.09 | -6.75% | 13,448 |
| Mar 6, 2026 | 93.47 | 93.61 | 92.71 | 93.39 | 93.39 | -0.42% | 4,629 |
| Mar 5, 2026 | 93.01 | 94.54 | 93.01 | 93.78 | 93.78 | 1.17% | 7,382 |
| Mar 4, 2026 | 95.00 | 95.05 | 92.43 | 92.70 | 92.70 | -2.66% | 9,037 |
| Mar 3, 2026 | 96.71 | 97.30 | 95.23 | 95.23 | 95.23 | -1.53% | 4,899 |
| Mar 2, 2026 | 96.78 | 98.33 | 95.84 | 96.71 | 96.71 | -0.91% | 9,840 |
| Feb 27, 2026 | 98.00 | 98.01 | 97.26 | 97.60 | 97.60 | -0.54% | 6,576 |
| Feb 26, 2026 | 98.90 | 99.00 | 97.80 | 98.13 | 98.13 | -0.29% | 10,015 |
| Feb 25, 2026 | 97.61 | 98.82 | 97.61 | 98.42 | 98.42 | 0.85% | 5,447 |
| Feb 24, 2026 | 97.08 | 97.65 | 96.92 | 97.59 | 97.59 | 0.53% | 11,708 |
| Feb 23, 2026 | 97.60 | 97.90 | 96.08 | 97.08 | 97.08 | -0.63% | 10,775 |
| Feb 20, 2026 | 97.36 | 101.28 | 96.93 | 97.70 | 97.70 | -0.01% | 4,528 |
| Feb 19, 2026 | 96.12 | 97.71 | 96.01 | 97.71 | 97.71 | 1.81% | 16,754 |
| Feb 18, 2026 | 95.73 | 96.15 | 95.67 | 95.97 | 95.97 | 0.26% | 5,063 |
| Feb 17, 2026 | 96.12 | 96.31 | 95.43 | 95.72 | 95.72 | -0.42% | 5,790 |
| Feb 16, 2026 | 95.00 | 96.61 | 95.00 | 96.12 | 96.12 | 1.23% | 6,120 |
| Feb 13, 2026 | 93.90 | 95.40 | 93.80 | 94.95 | 94.95 | 0.11% | 3,756 |
| Feb 12, 2026 | 94.80 | 94.85 | 93.99 | 94.85 | 94.85 | -0.05% | 4,281 |
| Feb 11, 2026 | 95.00 | 95.24 | 94.58 | 94.90 | 94.90 | 0.89% | 8,492 |
| Feb 10, 2026 | 93.36 | 94.06 | 93.36 | 94.06 | 94.06 | 0.83% | 3,070 |
| Feb 9, 2026 | 92.32 | 94.68 | 92.32 | 93.29 | 93.29 | 2.89% | 10,617 |
| Feb 6, 2026 | 91.00 | 91.31 | 90.16 | 90.67 | 90.67 | -1.07% | 3,251 |
| Feb 5, 2026 | 91.88 | 92.00 | 91.10 | 91.65 | 91.65 | -0.25% | 6,530 |
| Feb 4, 2026 | 92.32 | 92.32 | 91.35 | 91.88 | 91.88 | -0.66% | 6,004 |
| Feb 3, 2026 | 93.18 | 93.18 | 91.81 | 92.49 | 92.49 | 1.49% | 4,508 |
| Feb 2, 2026 | 91.95 | 92.00 | 90.50 | 91.13 | 91.13 | -1.59% | 6,580 |
| Jan 30, 2026 | 92.35 | 92.67 | 92.00 | 92.60 | 92.60 | 0.33% | 2,486 |
| Jan 29, 2026 | 93.50 | 94.39 | 92.26 | 92.30 | 92.30 | -1.80% | 7,933 |
| Jan 28, 2026 | 94.47 | 94.47 | 93.71 | 93.99 | 93.99 | -0.51% | 3,804 |
| Jan 27, 2026 | 95.00 | 95.03 | 93.28 | 94.47 | 94.47 | -0.82% | 4,451 |
| Jan 23, 2026 | 95.78 | 95.98 | 95.18 | 95.25 | 95.25 | -0.42% | 5,020 |
| Jan 22, 2026 | 96.40 | 96.96 | 95.65 | 95.65 | 95.65 | 0.68% | 5,984 |
| Jan 21, 2026 | 94.06 | 95.57 | 94.06 | 95.00 | 95.00 | -0.54% | 6,818 |
| Jan 20, 2026 | 96.53 | 96.62 | 95.52 | 95.52 | 95.52 | -1.77% | 6,731 |
| Jan 19, 2026 | 98.27 | 98.27 | 96.47 | 97.24 | 97.24 | -1.04% | 10,130 |
| Jan 16, 2026 | 97.40 | 98.26 | 97.30 | 98.26 | 98.26 | 1.19% | 3,492 |
| Jan 15, 2026 | 97.00 | 97.10 | 96.31 | 97.10 | 97.10 | 0.06% | 2,757 |
| Jan 14, 2026 | 96.53 | 97.27 | 96.53 | 97.04 | 97.04 | 0.82% | 3,299 |
| Jan 13, 2026 | 96.02 | 97.39 | 96.02 | 96.25 | 96.25 | 0.32% | 6,164 |
| Jan 12, 2026 | 96.37 | 96.84 | 95.85 | 95.94 | 95.94 | 0.46% | 5,706 |
| Jan 9, 2026 | 95.20 | 95.89 | 95.20 | 95.50 | 95.50 | 0.33% | 5,175 |
| Jan 8, 2026 | 95.34 | 95.43 | 95.04 | 95.19 | 95.19 | -0.06% | 3,181 |
| Jan 7, 2026 | 94.50 | 95.99 | 94.50 | 95.25 | 95.25 | 1.01% | 5,680 |
| Jan 6, 2026 | 93.60 | 94.58 | 93.60 | 94.30 | 94.30 | 1.15% | 5,437 |
| Jan 5, 2026 | 92.27 | 93.40 | 92.21 | 93.23 | 93.23 | 1.12% | 2,043 |
| Jan 2, 2026 | 93.50 | 93.50 | 91.57 | 92.20 | 92.20 | 0.71% | 327 |
| Dec 31, 2025 | 92.14 | 92.14 | 91.55 | 91.55 | 91.55 | 0.01% | 328 |
| Dec 30, 2025 | 92.02 | 93.36 | 91.42 | 91.54 | 91.54 | -0.49% | 1,653 |
| Dec 29, 2025 | 91.48 | 91.99 | 90.89 | 91.99 | 91.99 | 0.56% | 14,588 |
| Dec 24, 2025 | 92.65 | 92.65 | 91.20 | 91.48 | 91.48 | -0.85% | 1,236 |
| Dec 23, 2025 | 92.00 | 92.56 | 92.00 | 92.26 | 92.26 | 0.28% | 3,826 |
| Dec 22, 2025 | 91.22 | 92.99 | 91.22 | 92.00 | 92.00 | 1.23% | 2,126 |
| Dec 19, 2025 | 91.88 | 91.88 | 90.31 | 90.88 | 90.88 | 0.48% | 4,032 |
| Dec 18, 2025 | 92.11 | 92.11 | 89.68 | 90.45 | 90.45 | -1.89% | 4,151 |
| Dec 17, 2025 | 91.00 | 92.19 | 90.97 | 92.19 | 92.19 | 0.67% | 11,460 |
| Dec 16, 2025 | 92.91 | 93.36 | 91.41 | 91.58 | 91.58 | -1.91% | 3,798 |
| Dec 15, 2025 | 93.27 | 93.41 | 92.63 | 93.36 | 93.36 | -1.72% | 2,304 |
| Dec 12, 2025 | 94.80 | 94.99 | 93.56 | 94.99 | 94.99 | 1.50% | 2,170 |
| Dec 11, 2025 | 93.73 | 94.54 | 93.29 | 93.59 | 93.59 | -0.15% | 4,271 |
| Dec 10, 2025 | 93.97 | 93.97 | 93.26 | 93.73 | 93.73 | -0.34% | 8,194 |
| Dec 9, 2025 | 93.87 | 94.12 | 92.64 | 94.05 | 94.05 | 0.19% | 2,702 |
| Dec 8, 2025 | 93.83 | 94.71 | 93.65 | 93.87 | 93.87 | 0.29% | 3,417 |
| 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 |