VanEck FTSE China A50 ETF (ASX:CETF)
Australia · Delayed Price · Currency is AUD 63.53
+1.49 (2.40%)
Aug 29, 2025, 3:59 PM AEST
ASX:CETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 63.14 | 63.80 | 62.70 | 63.53 | 63.53 | 2.40% | 3,368 |
| Aug 28, 2025 | 63.44 | 63.44 | 62.04 | 62.04 | 62.04 | -1.56% | 5,700 |
| Aug 27, 2025 | 63.80 | 63.80 | 63.02 | 63.02 | 63.02 | -1.78% | 3,356 |
| Aug 26, 2025 | 64.00 | 64.40 | 63.60 | 64.16 | 64.16 | 1.34% | 7,027 |
| Aug 25, 2025 | 63.00 | 63.90 | 63.00 | 63.31 | 63.31 | 0.56% | 13,798 |
| Aug 22, 2025 | 63.00 | 63.00 | 62.22 | 62.96 | 62.96 | 0.96% | 5,824 |
| Aug 21, 2025 | 61.60 | 62.39 | 61.60 | 62.36 | 62.36 | 1.93% | 3,066 |
| Aug 20, 2025 | 60.71 | 61.18 | 60.67 | 61.18 | 61.18 | 0.34% | 12,260 |
| Aug 19, 2025 | 60.74 | 61.19 | 60.54 | 60.97 | 60.97 | 0.79% | 9,231 |
| Aug 18, 2025 | 60.05 | 60.62 | 59.86 | 60.49 | 60.49 | 0.73% | 16,857 |
| Aug 15, 2025 | 59.88 | 60.05 | 59.86 | 60.05 | 60.05 | 0.35% | 1,464 |
| Aug 14, 2025 | 59.53 | 60.00 | 59.34 | 59.84 | 59.84 | 0.67% | 5,454 |
| Aug 13, 2025 | 59.53 | 59.53 | 59.40 | 59.44 | 59.44 | -0.10% | 496 |
| Aug 12, 2025 | 58.63 | 59.59 | 58.55 | 59.50 | 59.50 | 1.28% | 2,756 |
| Aug 11, 2025 | 59.15 | 59.15 | 58.53 | 58.75 | 58.75 | -0.31% | 4,686 |
| Aug 8, 2025 | 59.15 | 59.15 | 58.74 | 58.93 | 58.93 | 0.05% | 932 |
| Aug 7, 2025 | 59.00 | 59.00 | 58.81 | 58.90 | 58.90 | 0.26% | 552 |
| Aug 6, 2025 | 59.16 | 59.16 | 58.67 | 58.75 | 58.75 | -0.47% | 117 |
| Aug 5, 2025 | 58.44 | 59.13 | 58.44 | 59.03 | 59.03 | 1.18% | 5,442 |
| Aug 4, 2025 | 58.25 | 58.39 | 58.01 | 58.34 | 58.34 | -0.27% | 1,692 |
| Aug 1, 2025 | 58.56 | 58.70 | 58.50 | 58.50 | 58.50 | -0.41% | 1,358 |
| Jul 31, 2025 | 60.00 | 60.00 | 58.74 | 58.74 | 58.74 | -1.69% | 2,798 |
| Jul 30, 2025 | 59.45 | 59.85 | 59.20 | 59.75 | 59.75 | 0.84% | 2,450 |
| Jul 29, 2025 | 58.64 | 59.25 | 58.51 | 59.25 | 59.25 | 1.04% | 4,156 |
| Jul 28, 2025 | 58.78 | 58.99 | 58.55 | 58.64 | 58.64 | - | 2,719 |
| Jul 25, 2025 | 59.08 | 59.08 | 58.64 | 58.64 | 58.64 | -0.74% | 825 |
| Jul 24, 2025 | 59.24 | 59.26 | 58.90 | 59.08 | 59.08 | -0.35% | 819 |
| Jul 23, 2025 | 59.25 | 59.48 | 59.10 | 59.29 | 59.29 | 0.32% | 3,249 |
| Jul 22, 2025 | 58.99 | 59.16 | 58.56 | 59.10 | 59.10 | 0.19% | 3,693 |
| Jul 21, 2025 | 58.90 | 59.09 | 58.90 | 58.99 | 58.99 | 0.49% | 2,840 |
| Jul 18, 2025 | 58.25 | 58.99 | 58.25 | 58.70 | 58.70 | 0.81% | 1,848 |
| Jul 17, 2025 | 58.00 | 58.24 | 57.83 | 58.23 | 58.23 | 0.50% | 2,651 |
| Jul 16, 2025 | 58.03 | 58.03 | 57.70 | 57.94 | 57.94 | -0.34% | 661 |
| Jul 15, 2025 | 58.26 | 58.26 | 58.02 | 58.14 | 58.14 | -0.34% | 843 |
| Jul 14, 2025 | 58.33 | 58.39 | 57.68 | 58.34 | 58.34 | 0.21% | 2,355 |
| Jul 11, 2025 | 57.99 | 58.60 | 57.91 | 58.22 | 58.22 | 0.50% | 589 |
| Jul 10, 2025 | 57.83 | 57.95 | 57.69 | 57.93 | 57.93 | 0.10% | 297 |
| Jul 9, 2025 | 58.46 | 58.46 | 57.53 | 57.87 | 57.87 | 0.49% | 1,227 |
| Jul 8, 2025 | 57.50 | 57.97 | 57.50 | 57.59 | 57.59 | 0.21% | 3,071 |
| Jul 7, 2025 | 57.35 | 57.50 | 57.13 | 57.47 | 57.47 | 0.19% | 887 |
| Jul 4, 2025 | 56.75 | 57.42 | 56.75 | 57.36 | 57.36 | 0.67% | 979 |
| Jul 3, 2025 | 56.90 | 56.98 | 56.52 | 56.98 | 56.98 | -0.45% | 2,101 |
| Jul 2, 2025 | 57.13 | 57.24 | 56.63 | 57.24 | 57.24 | 0.88% | 1,764 |
| Jul 1, 2025 | 57.51 | 57.51 | 55.92 | 56.74 | 56.74 | -1.66% | 2,624 |
| Jun 30, 2025 | 58.00 | 58.06 | 57.61 | 57.70 | 56.43 | -0.60% | 1,081 |
| Jun 27, 2025 | 58.85 | 58.85 | 58.05 | 58.05 | 56.77 | -1.36% | 747 |
| Jun 26, 2025 | 58.40 | 58.92 | 58.40 | 58.85 | 57.55 | 0.84% | 1,132 |
| Jun 25, 2025 | 57.89 | 58.37 | 57.89 | 58.36 | 57.08 | 0.81% | 1,075 |
| Jun 24, 2025 | 57.62 | 58.05 | 57.51 | 57.89 | 56.62 | 0.54% | 1,543 |
| Jun 23, 2025 | 56.50 | 57.89 | 56.50 | 57.58 | 56.31 | 0.88% | 4,298 |