Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

RBTZ BetaShares Capital Limited

13.98

0.00 (0.00%)

Apr 29 2024 - Closed

Delayed by 20 minutes

RBTZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	13.98	0.22	1.60%	13.94	13.98	13.89	28,449
Apr 26 2024	13.76	-0.16	-1.15%	13.87	13.90	13.71	32,619
Apr 24 2024	13.92	0.28	2.05%	13.81	13.95	13.81	35,495
Apr 23 2024	13.64	0.00	0.00%	13.65	13.68	13.59	38,185
Apr 22 2024	13.64	-0.01	-0.07%	13.60	13.64	13.52	48,836
Apr 19 2024	13.65	-0.16	-1.16%	13.81	13.82	13.60	52,150
Apr 18 2024	13.81	-0.01	-0.07%	13.78	13.87	13.73	36,694
Apr 17 2024	13.82	-0.07	-0.50%	13.93	13.98	13.82	31,991
Apr 16 2024	13.89	-0.20	-1.42%	13.94	13.96	13.87	50,663
Apr 15 2024	14.09	-0.21	-1.47%	14.20	14.20	14.09	33,790
Apr 12 2024	14.30	0.06	0.42%	14.34	14.36	14.30	24,564
Apr 11 2024	14.24	0.02	0.14%	14.22	14.29	14.19	27,079
Apr 10 2024	14.22	0.05	0.35%	14.11	14.25	14.11	28,825
Apr 09 2024	14.17	0.07	0.50%	14.08	14.19	14.08	33,637
Apr 08 2024	14.10	0.05	0.36%	14.15	14.27	14.07	30,733
Apr 05 2024	14.05	-0.30	-2.09%	14.19	14.23	14.05	51,855
Apr 04 2024	14.35	-0.01	-0.07%	14.47	14.47	14.33	37,619
Apr 03 2024	14.36	-0.31	-2.11%	14.51	14.59	14.35	79,293
Apr 02 2024	14.67	-0.10	-0.68%	14.77	14.82	14.63	79,876
Mar 28 2024	14.77	0.00	0.00%	14.80	14.84	14.71	40,259
Mar 27 2024	14.77	-0.09	-0.61%	14.84	14.87	14.77	37,782
Mar 26 2024	14.86	0.01	0.07%	14.86	14.86	14.80	52,851
Mar 25 2024	14.85	-0.09	-0.60%	14.95	15.00	14.83	72,674
Mar 22 2024	14.94	0.18	1.22%	14.85	14.95	14.84	40,710
Mar 21 2024	14.76	-0.05	-0.34%	14.96	14.96	14.76	51,203
Mar 20 2024	14.81	0.03	0.20%	14.85	14.92	14.78	27,810
Mar 19 2024	14.78	0.06	0.41%	14.75	14.78	14.68	41,890
Mar 18 2024	14.72	0.12	0.82%	14.60	14.74	14.60	35,915
Mar 15 2024	14.60	-0.08	-0.54%	14.60	14.66	14.52	43,334
Mar 14 2024	14.68	-0.03	-0.20%	14.75	14.77	14.60	37,882
Mar 13 2024	14.71	0.11	0.75%	14.80	14.86	14.67	48,616
Mar 12 2024	14.60	-0.06	-0.41%	14.66	14.66	14.53	31,996
Mar 11 2024	14.66	-0.42	-2.79%	14.95	15.01	14.63	50,961
Mar 08 2024	15.08	0.32	2.17%	14.97	15.10	14.97	40,696
Mar 07 2024	14.76	0.01	0.07%	14.84	14.94	14.76	73,964
Mar 06 2024	14.75	-0.15	-1.01%	14.81	14.82	14.72	47,268
Mar 05 2024	14.90	0.14	0.95%	14.83	14.90	14.82	47,979
Mar 04 2024	14.76	0.22	1.51%	14.62	14.78	14.62	32,346
Mar 01 2024	14.54	0.18	1.25%	14.50	14.56	14.44	42,303
Feb 29 2024	14.36	-0.01	-0.07%	14.40	14.44	14.31	35,517
Feb 28 2024	14.37	-0.02	-0.14%	14.41	14.44	14.35	43,145
Feb 27 2024	14.39	0.19	1.34%	14.24	14.39	14.21	82,703
Feb 26 2024	14.20	0.05	0.35%	14.17	14.20	14.13	92,274
Feb 23 2024	14.15	0.18	1.29%	14.21	14.30	14.15	79,138
Feb 22 2024	13.97	0.31	2.27%	13.80	14.00	13.80	51,793
Feb 21 2024	13.66	-0.30	-2.15%	13.80	13.80	13.64	48,962
Feb 20 2024	13.96	0.04	0.29%	14.00	14.02	13.90	29,538
Feb 19 2024	13.92	-0.12	-0.85%	14.00	14.07	13.88	52,724
Feb 16 2024	14.04	0.03	0.21%	14.07	14.07	14.00	38,266
Feb 15 2024	14.01	0.35	2.56%	13.92	14.02	13.90	61,791
Feb 14 2024	13.66	-0.25	-1.80%	13.76	13.80	13.66	53,332
Feb 13 2024	13.91	0.08	0.58%	13.90	13.91	13.78	34,887
Feb 12 2024	13.83	0.14	1.02%	13.80	13.90	13.80	34,507
Feb 09 2024	13.69	0.07	0.51%	13.67	13.73	13.62	69,504
Feb 08 2024	13.62	0.19	1.41%	13.55	13.65	13.55	29,358
Feb 07 2024	13.43	-0.05	-0.37%	13.53	13.53	13.40	52,912
Feb 06 2024	13.48	-0.11	-0.81%	13.61	13.70	13.48	48,017
Feb 05 2024	13.59	0.20	1.49%	13.55	13.67	13.55	44,858
Feb 02 2024	13.39	0.13	0.98%	13.44	13.55	13.38	38,370
Feb 01 2024	13.26	-0.10	-0.75%	13.25	13.28	13.22	18,835
Jan 31 2024	13.36	-0.15	-1.11%	13.39	13.40	13.29	35,650

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