Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

RBTZ BetaShares Capital Limited

13.25

-0.07 (-0.53%)

Jul 26 2024 - Closed

Delayed by 20 minutes

RBTZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	13.25	-0.07	-0.53%	13.25	13.31	13.22	59,681
Jul 25 2024	13.32	-0.23	-1.70%	13.39	13.39	13.30	47,348
Jul 24 2024	13.55	0.04	0.30%	13.53	13.62	13.50	24,673
Jul 23 2024	13.51	0.19	1.43%	13.56	13.60	13.51	23,185
Jul 22 2024	13.32	-0.08	-0.60%	13.38	13.39	13.27	46,515
Jul 19 2024	13.40	-0.07	-0.52%	13.45	13.51	13.37	42,674
Jul 18 2024	13.47	-0.26	-1.89%	13.55	13.58	13.45	68,642
Jul 17 2024	13.73	0.02	0.15%	13.77	13.95	13.69	202,659
Jul 16 2024	13.71	0.00	0.00%	13.73	13.88	13.69	66,910
Jul 15 2024	13.71	0.14	1.03%	13.62	13.85	13.62	58,312
Jul 12 2024	13.57	0.09	0.67%	13.50	13.63	13.50	76,972
Jul 11 2024	13.48	0.07	0.52%	13.49	13.53	13.48	19,965
Jul 10 2024	13.41	-0.08	-0.59%	13.45	13.47	13.37	37,811
Jul 09 2024	13.49	0.18	1.35%	13.40	13.50	13.40	43,552
Jul 08 2024	13.31	-0.06	-0.45%	13.34	13.36	13.31	48,284
Jul 05 2024	13.37	0.03	0.22%	13.32	13.38	13.32	7,892
Jul 04 2024	13.34	0.03	0.23%	13.31	13.41	13.31	23,813
Jul 03 2024	13.31	-0.01	-0.08%	13.32	13.37	13.25	29,014
Jul 02 2024	13.32	-0.13	-0.97%	13.35	13.45	13.26	50,126
Jul 01 2024	13.45	-0.63	-4.47%	13.44	13.58	13.37	34,567
Jun 28 2024	14.08	0.16	1.15%	14.00	14.14	13.99	49,396
Jun 27 2024	13.92	-0.16	-1.14%	14.03	14.14	13.90	41,224
Jun 26 2024	14.08	0.16	1.15%	14.04	14.11	14.04	44,525
Jun 25 2024	13.92	-0.10	-0.71%	13.99	13.99	13.85	48,498
Jun 24 2024	14.02	-0.13	-0.92%	14.15	14.39	14.01	61,654
Jun 21 2024	14.15	-0.20	-1.39%	14.30	14.31	14.13	39,528
Jun 20 2024	14.35	0.02	0.14%	14.30	14.38	14.30	55,751
Jun 19 2024	14.33	-0.01	-0.07%	14.39	14.42	14.33	24,720
Jun 18 2024	14.34	-0.03	-0.21%	14.37	14.39	14.31	73,080
Jun 17 2024	14.37	-0.10	-0.69%	14.36	14.45	14.32	66,105
Jun 14 2024	14.47	-0.01	-0.07%	14.49	14.50	14.40	62,213
Jun 13 2024	14.48	0.22	1.54%	14.43	14.49	14.43	58,442
Jun 12 2024	14.26	-0.08	-0.56%	14.29	14.31	14.25	28,881
Jun 11 2024	14.34	0.08	0.56%	14.30	14.35	14.29	22,631
Jun 07 2024	14.26	-0.07	-0.49%	14.30	14.33	14.25	52,640
Jun 06 2024	14.33	0.25	1.78%	14.30	14.36	14.30	30,027
Jun 05 2024	14.08	-0.08	-0.56%	14.20	14.32	14.08	42,367
Jun 04 2024	14.16	0.05	0.35%	14.10	14.19	14.10	31,848
Jun 03 2024	14.11	0.12	0.86%	14.03	14.16	13.99	28,453
May 31 2024	13.99	-0.07	-0.50%	14.00	14.03	13.95	30,140
May 30 2024	14.06	-0.19	-1.33%	14.09	14.18	13.97	42,663
May 29 2024	14.25	-0.12	-0.84%	14.33	14.34	14.25	78,699
May 28 2024	14.37	0.02	0.14%	14.40	14.43	14.33	29,831
May 27 2024	14.35	-0.03	-0.21%	14.46	14.46	14.31	36,783
May 24 2024	14.38	-0.09	-0.62%	14.55	14.55	14.31	56,883
May 23 2024	14.47	0.22	1.54%	14.37	14.48	14.35	56,474
May 22 2024	14.25	-0.15	-1.04%	14.39	14.39	14.25	28,884
May 21 2024	14.40	0.06	0.42%	14.40	14.44	14.39	17,768
May 20 2024	14.34	-0.05	-0.35%	14.39	14.41	14.31	105,092
May 17 2024	14.39	-0.19	-1.30%	14.46	14.57	14.39	36,584
May 16 2024	14.58	0.34	2.39%	14.42	14.58	14.42	37,179
May 15 2024	14.24	-0.03	-0.21%	14.36	14.40	14.24	25,986
May 14 2024	14.27	-0.07	-0.49%	14.36	14.37	14.25	22,076
May 13 2024	14.34	0.02	0.14%	14.35	14.39	14.32	28,770
May 10 2024	14.32	-0.04	-0.28%	14.39	14.42	14.32	36,892
May 09 2024	14.36	0.00	0.00%	14.38	14.43	14.33	20,306
May 08 2024	14.36	-0.01	-0.07%	14.43	14.43	14.34	21,759
May 07 2024	14.37	0.27	1.91%	14.33	14.40	14.29	29,183
May 06 2024	14.10	0.09	0.64%	14.12	14.15	14.10	31,354
May 03 2024	14.01	-0.01	-0.04%	14.05	14.05	14.01	17,348
May 02 2024	14.015	0.08	0.54%	13.98	14.02	13.96	21,773
May 01 2024	13.94	-0.10	-0.71%	14.00	14.04	13.94	28,210
Apr 30 2024	14.04	0.06	0.43%	13.98	14.06	13.92	73,655
Apr 29 2024	13.98	0.22	1.60%	13.94	13.98	13.89	28,449

BetaShares Capital

Vontobel Financial Produ...

CYRELA REALT ON

iNAV DB X Tracker DJ STO...

North Bud Farms

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