Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares Capital Limited (ERTH)
BetaShares Capital Limited (ERTH) Historical

ERTH BetaShares Capital Limited

8.99

0.04 (0.45%)

Last Updated: 21:39:26

Delayed by 20 minutes

ERTH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 11 2025	8.95	-0.10	-1.10%	8.97	8.97	8.82	44,423
Mar 10 2025	9.05	-0.01	-0.11%	8.99	9.09	8.99	19,515
Mar 07 2025	9.06	0.08	0.89%	8.90	9.08	8.90	41,856
Mar 06 2025	8.98	0.08	0.90%	8.92	9.01	8.92	6,183
Mar 05 2025	8.90	-0.06	-0.67%	8.96	8.96	8.83	18,880
Mar 04 2025	8.96	-0.19	-2.08%	8.90	8.99	8.90	30,817
Mar 03 2025	9.15	0.05	0.55%	9.10	9.19	9.10	1,206
Feb 28 2025	9.10	-0.18	-1.94%	9.29	9.29	9.08	38,283
Feb 27 2025	9.28	0.11	1.20%	9.18	9.32	9.18	25,390
Feb 26 2025	9.17	0.06	0.66%	9.10	9.17	9.07	19,035
Feb 25 2025	9.11	-0.03	-0.33%	9.14	9.14	9.01	43,468
Feb 24 2025	9.14	-0.01	-0.11%	9.12	9.19	9.07	11,400
Feb 21 2025	9.15	-0.02	-0.22%	9.10	9.17	9.10	5,236
Feb 20 2025	9.17	-0.07	-0.76%	9.22	9.24	9.16	13,905
Feb 19 2025	9.24	0.02	0.22%	9.23	9.28	9.15	14,307
Feb 18 2025	9.22	0.03	0.33%	9.10	9.23	9.10	13,656
Feb 17 2025	9.19	0.03	0.33%	9.15	9.21	9.01	53,426
Feb 14 2025	9.16	0.10	1.10%	9.06	9.16	9.06	20,212
Feb 13 2025	9.06	0.10	1.12%	9.00	9.08	9.00	35,703
Feb 12 2025	8.96	-0.04	-0.44%	8.99	8.99	8.93	15,537
Feb 11 2025	9.00	-0.08	-0.88%	9.09	9.09	9.00	17,408
Feb 10 2025	9.08	-0.07	-0.77%	8.96	9.10	8.96	11,667
Feb 07 2025	9.15	0.13	1.44%	9.05	9.15	9.05	16,923
Feb 06 2025	9.02	0.00	0.00%	9.02	9.04	8.94	27,885
Feb 05 2025	9.02	0.02	0.22%	9.09	9.09	8.98	16,416
Feb 04 2025	9.00	0.03	0.33%	9.01	9.01	8.95	13,139
Feb 03 2025	8.97	-0.18	-1.97%	9.14	9.14	8.87	10,769
Jan 31 2025	9.15	0.02	0.22%	9.15	9.20	9.15	15,274
Jan 30 2025	9.13	0.06	0.66%	9.05	9.15	9.03	19,967
Jan 29 2025	9.07	0.07	0.78%	9.02	9.10	9.02	13,047
Jan 28 2025	9.00	0.00	0.00%	9.00	9.04	8.98	15,580
Jan 24 2025	9.00	-0.02	-0.22%	9.03	9.06	8.99	14,040
Jan 23 2025	9.02	-0.15	-1.64%	9.00	9.04	8.99	11,523
Jan 22 2025	9.17	-0.03	-0.33%	9.20	9.20	9.12	26,855
Jan 21 2025	9.20	0.02	0.22%	9.21	9.24	9.17	12,375
Jan 20 2025	9.18	0.07	0.77%	9.15	9.21	9.13	6,809
Jan 17 2025	9.11	0.03	0.33%	9.07	9.12	9.05	4,156
Jan 16 2025	9.08	0.13	1.45%	9.06	9.11	9.06	14,939
Jan 15 2025	8.95	-0.01	-0.11%	8.87	8.99	8.87	6,329
Jan 14 2025	8.96	0.08	0.90%	8.88	8.97	8.88	7,542
Jan 13 2025	8.88	-0.12	-1.33%	9.00	9.00	8.86	6,829
Jan 10 2025	9.00	-0.02	-0.22%	9.04	9.12	9.00	9,681
Jan 09 2025	9.02	-0.14	-1.53%	9.13	9.13	9.01	7,353
Jan 08 2025	9.16	0.05	0.55%	9.14	9.20	9.11	3,843
Jan 07 2025	9.11	-0.03	-0.33%	9.10	9.20	9.10	6,866
Jan 06 2025	9.14	0.09	0.99%	9.13	9.17	9.11	7,847
Jan 03 2025	9.05	0.06	0.67%	8.90	9.07	8.90	4,557
Jan 02 2025	8.99	-0.09	-0.99%	9.07	9.07	8.99	2,465
Dec 30 2024	9.08	-0.08	-0.87%	9.14	9.14	9.02	442
Dec 30 2024	9.16	-0.10	-1.08%	9.25	9.25	9.16	5,417
Dec 27 2024	9.26	0.09	0.98%	9.20	9.32	9.19	7,563
Dec 23 2024	9.17	0.07	0.77%	9.12	9.20	9.12	1,467
Dec 23 2024	9.10	0.11	1.22%	9.06	9.14	9.06	2,225
Dec 20 2024	8.99	-0.12	-1.32%	9.11	9.11	8.99	4,834
Dec 19 2024	9.11	-0.14	-1.51%	9.20	9.25	9.07	21,175
Dec 18 2024	9.25	0.00	0.00%	9.24	9.26	9.20	10,607
Dec 17 2024	9.25	0.02	0.22%	9.16	9.25	9.15	5,220
Dec 16 2024	9.23	-0.01	-0.11%	9.20	9.27	9.19	4,649
Dec 13 2024	9.24	-0.04	-0.43%	9.30	9.30	9.22	10,692
Dec 12 2024	9.28	-0.04	-0.43%	9.30	9.40	9.28	8,335

BetaShares Capital

Happiness Development

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions