Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

ERTH BetaShares Capital Limited

8.55

0.14 (1.66%)

Apr 29 2024 - Closed

Delayed by 20 minutes

ERTH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	8.41	-0.13	-1.52%	8.45	8.45	8.36	9,044
Apr 24 2024	8.54	0.11	1.30%	8.47	8.54	8.44	46,554
Apr 23 2024	8.43	0.02	0.24%	8.45	8.46	8.37	10,389
Apr 22 2024	8.41	0.01	0.12%	8.43	8.46	8.38	15,774
Apr 19 2024	8.40	-0.10	-1.18%	8.49	8.49	8.33	77,451
Apr 18 2024	8.50	0.07	0.83%	8.45	8.51	8.45	24,517
Apr 17 2024	8.43	-0.05	-0.59%	8.47	8.51	8.43	26,706
Apr 16 2024	8.48	-0.19	-2.19%	8.54	8.54	8.48	10,869
Apr 15 2024	8.67	-0.08	-0.91%	8.69	8.69	8.64	11,759
Apr 12 2024	8.75	-0.04	-0.46%	8.80	8.80	8.73	16,776
Apr 11 2024	8.79	-0.09	-1.01%	8.81	8.81	8.77	11,759
Apr 10 2024	8.88	0.10	1.14%	8.82	8.88	8.82	13,971
Apr 09 2024	8.78	0.07	0.80%	8.72	8.78	8.72	7,293
Apr 08 2024	8.71	0.02	0.23%	8.71	8.71	8.66	6,260
Apr 05 2024	8.69	-0.11	-1.25%	8.77	8.77	8.67	13,462
Apr 04 2024	8.80	0.00	0.00%	8.77	8.85	8.77	11,701
Apr 03 2024	8.80	-0.20	-2.22%	8.85	8.87	8.79	10,967
Apr 02 2024	9.00	-0.08	-0.88%	9.09	9.09	8.97	15,113
Mar 28 2024	9.08	0.11	1.23%	9.04	9.10	9.04	15,446
Mar 27 2024	8.97	0.06	0.67%	8.89	8.98	8.89	19,964
Mar 26 2024	8.91	-0.06	-0.67%	8.99	8.99	8.89	20,754
Mar 25 2024	8.97	-0.06	-0.66%	9.01	9.01	8.94	8,254
Mar 22 2024	9.03	0.05	0.56%	8.96	9.04	8.96	22,839
Mar 21 2024	8.98	0.08	0.90%	8.96	9.02	8.92	18,789
Mar 20 2024	8.90	0.02	0.23%	8.94	8.94	8.85	23,473
Mar 19 2024	8.88	0.05	0.57%	8.90	8.90	8.86	53,011
Mar 18 2024	8.83	0.01	0.11%	8.86	8.88	8.79	28,593
Mar 15 2024	8.82	-0.09	-1.01%	8.83	8.84	8.78	18,142
Mar 14 2024	8.91	-0.08	-0.89%	8.97	8.97	8.90	16,239
Mar 13 2024	8.99	-0.08	-0.88%	9.07	9.09	8.99	14,045
Mar 12 2024	9.07	0.14	1.57%	8.96	9.07	8.96	3,304
Mar 11 2024	8.93	-0.02	-0.22%	8.91	8.95	8.88	16,058
Mar 08 2024	8.95	0.13	1.47%	8.91	8.95	8.91	21,694
Mar 07 2024	8.82	0.01	0.11%	8.81	8.88	8.79	14,569
Mar 06 2024	8.81	-0.10	-1.12%	8.85	8.85	8.78	3,527
Mar 05 2024	8.91	-0.12	-1.33%	8.95	8.95	8.89	14,291
Mar 04 2024	9.03	-0.06	-0.66%	9.08	9.14	9.03	25,617
Mar 01 2024	9.09	0.10	1.11%	9.06	9.10	9.03	18,265
Feb 29 2024	8.99	0.05	0.56%	8.90	8.99	8.90	19,885
Feb 28 2024	8.94	0.17	1.94%	8.88	8.95	8.88	18,383
Feb 27 2024	8.77	0.13	1.50%	8.73	8.79	8.73	102,785
Feb 26 2024	8.64	-0.04	-0.46%	8.65	8.65	8.60	12,645
Feb 23 2024	8.68	-0.15	-1.70%	8.76	8.78	8.68	20,431
Feb 22 2024	8.83	0.04	0.46%	8.78	8.84	8.76	32,059
Feb 21 2024	8.79	-0.04	-0.45%	8.80	8.82	8.75	9,649
Feb 20 2024	8.83	-0.08	-0.90%	8.98	8.98	8.83	17,308
Feb 19 2024	8.91	-0.15	-1.66%	8.99	8.99	8.91	2,726
Feb 16 2024	9.06	0.19	2.14%	8.97	9.06	8.97	10,504
Feb 15 2024	8.87	0.11	1.26%	8.84	8.88	8.84	18,459
Feb 14 2024	8.76	-0.13	-1.46%	8.80	8.80	8.73	31,419
Feb 13 2024	8.89	0.14	1.60%	8.85	8.90	8.85	10,493
Feb 12 2024	8.75	0.06	0.69%	8.72	8.77	8.72	11,338
Feb 09 2024	8.69	0.04	0.46%	8.68	8.72	8.67	16,731
Feb 08 2024	8.65	0.06	0.70%	8.64	8.69	8.63	22,299
Feb 07 2024	8.59	0.14	1.66%	8.54	8.63	8.54	20,577
Feb 06 2024	8.45	-0.08	-0.94%	8.49	8.49	8.41	11,125
Feb 05 2024	8.53	-0.12	-1.39%	8.50	8.59	8.50	38,875
Feb 02 2024	8.65	0.02	0.23%	8.67	8.68	8.61	11,360
Feb 01 2024	8.63	0.03	0.35%	8.50	8.63	8.49	28,245
Jan 31 2024	8.60	-0.02	-0.23%	8.50	8.61	8.50	5,009
Jan 30 2024	8.62	0.06	0.70%	8.60	8.65	8.60	27,199

BetaShares Capital

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