Smartshares Automation and Robotics ETF (BOT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 11:32AM NZST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.8880 | 4.8880 | 4.8620 | 4.8620 | 4.8620 | 3,734 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.9280 | 4.9560 | 4.9280 | 4.9560 | 4.9560 | 8,452 |
| 29 Apr 2024 | 4.9430 | 4.9830 | 4.9430 | 4.9550 | 4.9550 | 15,838 |
| 26 Apr 2024 | 4.9000 | 4.9100 | 4.8710 | 4.9100 | 4.9100 | 100,685 |
| 24 Apr 2024 | 4.9230 | 4.9730 | 4.9230 | 4.9430 | 4.9430 | 13,198 |
| 23 Apr 2024 | 4.8620 | 4.8690 | 4.8580 | 4.8600 | 4.8600 | 24,120 |
| 22 Apr 2024 | 4.8510 | 4.8890 | 4.8510 | 4.8890 | 4.8890 | 9,910 |
| 19 Apr 2024 | 4.9070 | 4.9340 | 4.8860 | 4.9220 | 4.9220 | 35,054 |
| 18 Apr 2024 | 4.9220 | 4.9400 | 4.9010 | 4.9360 | 4.9360 | 7,017 |
| 17 Apr 2024 | 4.9950 | 5.0320 | 4.9950 | 5.0300 | 5.0300 | 5,237 |
| 16 Apr 2024 | 5.0570 | 5.0570 | 5.0570 | 5.0570 | 5.0570 | - |
| 15 Apr 2024 | 5.1130 | 5.1130 | 5.0570 | 5.0570 | 5.0570 | 29,696 |
| 12 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 11 Apr 2024 | 5.0900 | 5.1270 | 5.0900 | 5.1000 | 5.1000 | 13,871 |
| 10 Apr 2024 | 5.1090 | 5.1170 | 5.0810 | 5.0900 | 5.0900 | 5,654 |
| 09 Apr 2024 | 5.1740 | 5.1740 | 5.1740 | 5.1740 | 5.1740 | - |
| 08 Apr 2024 | 5.1370 | 5.1800 | 5.1370 | 5.1740 | 5.1740 | 18,388 |
| 05 Apr 2024 | 5.1970 | 5.1970 | 5.1500 | 5.1820 | 5.1820 | 34,005 |
| 04 Apr 2024 | 5.2470 | 5.2470 | 5.1970 | 5.2200 | 5.2200 | 14,406 |
| 03 Apr 2024 | 5.2590 | 5.2590 | 5.2040 | 5.2080 | 5.2080 | 10,540 |
| 02 Apr 2024 | 5.3510 | 5.3510 | 5.3080 | 5.3430 | 5.3430 | 44,112 |
| 28 Mar 2024 | 5.3160 | 5.3270 | 5.3000 | 5.3170 | 5.3170 | 6,411 |
| 27 Mar 2024 | 5.3200 | 5.3200 | 5.2710 | 5.3200 | 5.3200 | 9,248 |
| 26 Mar 2024 | 5.2620 | 5.3030 | 5.2620 | 5.2990 | 5.2990 | 9,264 |
| 25 Mar 2024 | 5.2910 | 5.3000 | 5.2600 | 5.2910 | 5.2910 | 8,589 |
| 22 Mar 2024 | 5.2790 | 5.3200 | 5.2790 | 5.3200 | 5.3200 | 22,103 |
| 21 Mar 2024 | 5.1210 | 5.1700 | 5.1210 | 5.1610 | 5.1610 | 42,363 |
| 20 Mar 2024 | 5.1500 | 5.1630 | 5.1210 | 5.1220 | 5.1220 | 25,636 |
| 19 Mar 2024 | 5.1990 | 5.1990 | 5.1480 | 5.1600 | 5.1600 | 4,527 |
| 18 Mar 2024 | 5.1500 | 5.1540 | 5.1210 | 5.1210 | 5.1210 | 22,723 |
| 15 Mar 2024 | 5.1520 | 5.1520 | 5.1140 | 5.1340 | 5.1340 | 15,966 |
| 14 Mar 2024 | 5.1700 | 5.1730 | 5.1400 | 5.1700 | 5.1700 | 21,692 |
| 13 Mar 2024 | 5.1830 | 5.2250 | 5.1690 | 5.2090 | 5.2090 | 7,004 |
| 12 Mar 2024 | 5.1180 | 5.1770 | 5.1180 | 5.1450 | 5.1450 | 14,418 |
| 11 Mar 2024 | 5.2120 | 5.2120 | 5.1620 | 5.1800 | 5.1800 | 28,363 |
| 08 Mar 2024 | 5.2540 | 5.2540 | 5.2100 | 5.2540 | 5.2540 | 17,060 |
| 07 Mar 2024 | 5.1900 | 5.2300 | 5.1800 | 5.1800 | 5.1800 | 10,820 |
| 06 Mar 2024 | 5.2210 | 5.2210 | 5.1650 | 5.2000 | 5.2000 | 17,668 |
| 05 Mar 2024 | 5.2420 | 5.2920 | 5.2420 | 5.2880 | 5.2880 | 26,819 |
| 04 Mar 2024 | 5.2210 | 5.2540 | 5.2210 | 5.2540 | 5.2540 | 26,345 |
| 01 Mar 2024 | 5.1950 | 5.1980 | 5.1800 | 5.1960 | 5.1960 | 58,435 |
| 29 Feb 2024 | 5.1110 | 5.1480 | 5.1110 | 5.1450 | 5.1450 | 11,641 |
| 28 Feb 2024 | 5.1110 | 5.1900 | 5.1020 | 5.1900 | 5.1900 | 11,117 |
| 27 Feb 2024 | 5.1270 | 5.1270 | 5.0760 | 5.1000 | 5.1000 | 14,576 |
| 26 Feb 2024 | 5.0130 | 5.0500 | 5.0130 | 5.0300 | 5.0300 | 12,974 |
| 23 Feb 2024 | 5.0210 | 5.0840 | 5.0210 | 5.0400 | 5.0400 | 10,128 |
| 22 Feb 2024 | 4.9210 | 4.9820 | 4.9210 | 4.9810 | 4.9810 | 23,616 |
| 21 Feb 2024 | 4.9800 | 4.9820 | 4.9540 | 4.9710 | 4.9710 | 19,939 |
| 20 Feb 2024 | 5.0660 | 5.0660 | 5.0270 | 5.0270 | 5.0270 | 4,429 |
| 19 Feb 2024 | 5.0570 | 5.0920 | 5.0540 | 5.0540 | 5.0540 | 10,145 |
| 16 Feb 2024 | 5.1200 | 5.1270 | 5.0940 | 5.1270 | 5.1270 | 13,800 |
| 15 Feb 2024 | 5.0640 | 5.0650 | 5.0240 | 5.0300 | 5.0300 | 8,993 |
| 14 Feb 2024 | 5.0470 | 5.0470 | 5.0000 | 5.0270 | 5.0270 | 9,445 |
| 13 Feb 2024 | 5.0700 | 5.1000 | 5.0670 | 5.1000 | 5.1000 | 23,292 |
| 12 Feb 2024 | 5.0130 | 5.0500 | 5.0130 | 5.0500 | 5.0500 | 39,499 |
| 09 Feb 2024 | 5.0010 | 5.0290 | 5.0010 | 5.0100 | 5.0100 | 25,932 |
| 08 Feb 2024 | 4.9910 | 4.9910 | 4.9350 | 4.9350 | 4.9350 | 4,611 |
| 07 Feb 2024 | 4.9800 | 4.9800 | 4.9180 | 4.9530 | 4.9530 | 9,831 |
| 05 Feb 2024 | 4.9710 | 5.0090 | 4.9660 | 4.9800 | 4.9800 | 20,643 |
| 02 Feb 2024 | 4.9070 | 4.9350 | 4.8990 | 4.9330 | 4.9330 | 97,310 |
| 01 Feb 2024 | 4.8810 | 4.9250 | 4.8810 | 4.9000 | 4.9000 | 65,199 |
| 31 Jan 2024 | 5.0070 | 5.0070 | 4.9600 | 4.9700 | 4.9700 | 20,845 |
| 30 Jan 2024 | 4.9650 | 4.9700 | 4.9340 | 4.9340 | 4.9340 | 10,816 |
| 29 Jan 2024 | 5.0180 | 5.0180 | 4.9610 | 4.9930 | 4.9930 | 15,875 |
| 26 Jan 2024 | 5.0200 | 5.0290 | 5.0020 | 5.0270 | 5.0270 | 13,666 |
| 25 Jan 2024 | 5.0000 | 5.0190 | 4.9930 | 5.0190 | 5.0190 | 7,949 |
| 24 Jan 2024 | 4.9690 | 5.0090 | 4.9690 | 4.9830 | 4.9830 | 9,786 |
| 23 Jan 2024 | 5.0200 | 5.0230 | 4.9920 | 5.0040 | 5.0040 | 75,481 |
| 22 Jan 2024 | 4.9030 | 4.9030 | 4.8620 | 4.8660 | 4.8660 | 10,368 |
| 19 Jan 2024 | 4.8500 | 4.8930 | 4.8500 | 4.8690 | 4.8690 | 29,967 |
| 18 Jan 2024 | 4.7520 | 4.7860 | 4.7440 | 4.7440 | 4.7440 | 17,337 |
| 17 Jan 2024 | 4.8490 | 4.8490 | 4.8070 | 4.8080 | 4.8080 | 23,510 |
| 16 Jan 2024 | 4.8000 | 4.8370 | 4.7920 | 4.8060 | 4.8060 | 9,423 |
| 15 Jan 2024 | 4.7650 | 4.8090 | 4.7650 | 4.7790 | 4.7790 | 6,254 |
| 12 Jan 2024 | 4.7620 | 4.7620 | 4.7100 | 4.7100 | 4.7100 | 20,202 |
| 11 Jan 2024 | 4.7230 | 4.7680 | 4.7230 | 4.7340 | 4.7340 | 13,180 |
| 10 Jan 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7050 | 4.7050 | 5,663 |
| 09 Jan 2024 | 4.7070 | 4.7280 | 4.6810 | 4.6810 | 4.6810 | 12,718 |
| 08 Jan 2024 | 4.6490 | 4.6490 | 4.6150 | 4.6150 | 4.6150 | 9,417 |
| 05 Jan 2024 | 4.6830 | 4.6830 | 4.6230 | 4.6490 | 4.6490 | 22,794 |
| 04 Jan 2024 | 4.6690 | 4.6690 | 4.6230 | 4.6440 | 4.6440 | 22,968 |
| 03 Jan 2024 | 4.8090 | 4.8090 | 4.7350 | 4.7590 | 4.7590 | 50,845 |
| 29 Dec 2023 | 4.7930 | 4.8320 | 4.7930 | 4.8290 | 4.8290 | 3,430 |
| 28 Dec 2023 | 4.8280 | 4.8280 | 4.7810 | 4.8130 | 4.8130 | 3,328 |
| 27 Dec 2023 | 4.7730 | 4.7730 | 4.7380 | 4.7720 | 4.7720 | 8,301 |
| 22 Dec 2023 | 4.7390 | 4.7660 | 4.7390 | 4.7640 | 4.7640 | 19,195 |
| 21 Dec 2023 | 4.7300 | 4.7470 | 4.7040 | 4.7190 | 4.7190 | 11,186 |
| 20 Dec 2023 | 4.7330 | 4.7800 | 4.7330 | 4.7490 | 4.7490 | 22,333 |
| 19 Dec 2023 | 4.7920 | 4.7920 | 4.7350 | 4.7350 | 4.7350 | 17,460 |
| 18 Dec 2023 | 4.7740 | 4.8060 | 4.7590 | 4.7940 | 4.7940 | 24,280 |
| 15 Dec 2023 | 4.7200 | 4.7700 | 4.7200 | 4.7700 | 4.7700 | 10,200 |
| 14 Dec 2023 | 4.6460 | 4.6700 | 4.6240 | 4.6350 | 4.6350 | 23,130 |
| 13 Dec 2023 | 4.6580 | 4.6900 | 4.6580 | 4.6900 | 4.6900 | 27,742 |
| 12 Dec 2023 | 4.6890 | 4.6900 | 4.6460 | 4.6460 | 4.6460 | 25,989 |
| 11 Dec 2023 | 4.6010 | 4.6470 | 4.6010 | 4.6190 | 4.6190 | 21,985 |
| 08 Dec 2023 | 4.5590 | 4.5590 | 4.5250 | 4.5250 | 4.5250 | 4,161 |
| 07 Dec 2023 | 4.5890 | 4.5890 | 4.5450 | 4.5620 | 4.5620 | 5,298 |
| 06 Dec 2023 | 4.5510 | 4.5790 | 4.5400 | 4.5400 | 4.5400 | 21,932 |
| 05 Dec 2023 | 4.5030 | 4.5300 | 4.5030 | 4.5300 | 4.5300 | 12,737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.