S&P TSX Capped Composite...

US Dollar vs CAD

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

14.10

-0.06 (-0.42%)

Last Updated: 22:36:06

Delayed by 20 minutes

RBTZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
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 07 2024	15.08	0.32	2.17%	14.97	15.10	14.97	40,696
Mar 06 2024	14.76	0.01	0.07%	14.84	14.94	14.76	73,964

BetaShares Capital

Codrus Minerals

Running Fox Resource

NLBNPIT1WNV4 20240920 10

Tempo Automation

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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