Betashares Capital Ltd - Betashares Climate Change Innovation ETF (ASX:ERTH)
Australia
· Delayed Price · Currency is AUD 10.15
+0.07 (0.69%)
At close: Dec 5, 2025
ASX:ERTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.16 | 10.18 | 10.12 | 10.15 | 10.15 | 0.69% | 7,465 |
| Dec 4, 2025 | 10.11 | 10.12 | 10.06 | 10.08 | 10.08 | -0.30% | 12,580 |
| Dec 3, 2025 | 10.11 | 10.14 | 10.08 | 10.11 | 10.11 | 0.20% | 10,219 |
| Dec 2, 2025 | 10.10 | 10.14 | 10.09 | 10.09 | 10.09 | -0.10% | 2,390 |
| Dec 1, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.69% | 8,240 |
| Nov 28, 2025 | 10.14 | 10.17 | 10.10 | 10.17 | 10.17 | 0.30% | 1,424 |
| Nov 27, 2025 | 10.19 | 10.19 | 9.98 | 10.14 | 10.14 | 0.90% | 2,070 |
| Nov 26, 2025 | 9.90 | 10.11 | 9.90 | 10.05 | 10.05 | 1.52% | 7,969 |
| Nov 25, 2025 | 9.92 | 9.92 | 9.86 | 9.90 | 9.90 | 1.23% | 17,024 |
| Nov 24, 2025 | 9.78 | 9.84 | 9.77 | 9.78 | 9.78 | 0.62% | 7,576 |
| Nov 21, 2025 | 9.59 | 9.78 | 9.59 | 9.72 | 9.72 | -2.51% | 8,513 |
| Nov 20, 2025 | 9.94 | 10.04 | 9.94 | 9.97 | 9.97 | 1.12% | 30,453 |
| Nov 19, 2025 | 9.80 | 9.87 | 9.76 | 9.86 | 9.86 | -0.40% | 6,179 |
| Nov 18, 2025 | 10.00 | 10.00 | 9.87 | 9.90 | 9.90 | -1.79% | 6,839 |
| Nov 17, 2025 | 10.10 | 10.12 | 10.00 | 10.08 | 10.08 | 0.20% | 3,844 |
| Nov 14, 2025 | 10.13 | 10.13 | 10.06 | 10.06 | 10.06 | -2.71% | 14,406 |
| Nov 13, 2025 | 10.33 | 10.34 | 10.29 | 10.34 | 10.34 | -0.10% | 3,917 |
| Nov 12, 2025 | 10.39 | 10.40 | 10.34 | 10.35 | 10.35 | -0.48% | 5,315 |
| Nov 11, 2025 | 10.34 | 10.42 | 10.34 | 10.40 | 10.40 | 0.97% | 10,249 |
| Nov 10, 2025 | 10.30 | 10.32 | 10.26 | 10.30 | 10.30 | 0.29% | 12,731 |
| Nov 7, 2025 | 10.38 | 10.38 | 10.27 | 10.27 | 10.27 | -0.77% | 5,975 |
| Nov 6, 2025 | 10.38 | 10.42 | 10.35 | 10.35 | 10.35 | 1.97% | 24,251 |
| Nov 5, 2025 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | -1.46% | 14,197 |
| Nov 4, 2025 | 10.31 | 10.37 | 10.28 | 10.30 | 10.30 | 0.29% | 8,479 |
| Nov 3, 2025 | 10.35 | 10.37 | 10.27 | 10.27 | 10.27 | 0.20% | 3,162 |
| Oct 31, 2025 | 10.32 | 10.35 | 10.23 | 10.25 | 10.25 | -0.97% | 11,157 |
| Oct 30, 2025 | 10.39 | 10.39 | 10.33 | 10.35 | 10.35 | - | 10,164 |
| Oct 29, 2025 | 10.36 | 10.37 | 10.29 | 10.35 | 10.35 | -0.10% | 5,654 |
| Oct 28, 2025 | 10.41 | 10.42 | 10.34 | 10.36 | 10.36 | -0.77% | 30,364 |
| Oct 27, 2025 | 10.42 | 10.48 | 10.41 | 10.44 | 10.44 | 1.16% | 11,807 |
| Oct 24, 2025 | 10.21 | 10.36 | 10.21 | 10.32 | 10.32 | 1.57% | 6,520 |
| Oct 23, 2025 | 10.32 | 10.32 | 10.12 | 10.16 | 10.16 | -0.97% | 6,242 |
| Oct 22, 2025 | 10.30 | 10.30 | 10.25 | 10.26 | 10.26 | -0.77% | 1,747 |
| Oct 21, 2025 | 10.34 | 10.39 | 10.31 | 10.34 | 10.34 | 0.58% | 6,154 |
| Oct 20, 2025 | 10.33 | 10.34 | 10.24 | 10.28 | 10.28 | -0.19% | 11,125 |
| Oct 17, 2025 | 10.34 | 10.34 | 10.24 | 10.30 | 10.30 | -0.39% | 4,752 |
| Oct 16, 2025 | 10.27 | 10.37 | 10.24 | 10.34 | 10.34 | 1.37% | 23,756 |
| Oct 15, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 0.10% | 5,963 |
| Oct 14, 2025 | 10.09 | 10.19 | 10.09 | 10.19 | 10.19 | 2.31% | 4,305 |
| Oct 13, 2025 | 10.00 | 10.01 | 9.94 | 9.96 | 9.96 | -1.39% | 6,027 |
| Oct 10, 2025 | 10.19 | 10.19 | 10.09 | 10.10 | 10.10 | - | 5,491 |
| Oct 9, 2025 | 10.19 | 10.19 | 10.08 | 10.10 | 10.10 | 0.20% | 19,419 |
| Oct 8, 2025 | 10.13 | 10.13 | 10.04 | 10.08 | 10.08 | -0.40% | 22,154 |
| Oct 7, 2025 | 10.12 | 10.17 | 10.12 | 10.12 | 10.12 | - | 5,401 |
| Oct 6, 2025 | 10.12 | 10.19 | 10.08 | 10.12 | 10.12 | 0.10% | 7,521 |
| Oct 3, 2025 | 10.09 | 10.13 | 10.06 | 10.11 | 10.11 | 0.50% | 19,821 |
| Oct 2, 2025 | 10.03 | 10.08 | 10.02 | 10.06 | 10.06 | 1.82% | 14,483 |
| Oct 1, 2025 | 9.71 | 9.94 | 9.71 | 9.88 | 9.88 | -0.10% | 13,132 |
| Sep 30, 2025 | 9.89 | 9.94 | 9.85 | 9.89 | 9.89 | -0.40% | 5,195 |
| Sep 29, 2025 | 9.89 | 9.95 | 9.89 | 9.93 | 9.93 | 0.71% | 6,422 |