ASX:CETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.42	61.42	60.51	61.17	61.17	0.13%	1,102
Mar 26, 2026	61.16	61.61	61.09	61.09	61.09	0.84%	678
Mar 25, 2026	60.33	60.76	60.33	60.58	60.58	1.12%	3,869
Mar 24, 2026	61.00	61.00	59.40	59.91	59.91	-0.96%	2,877
Mar 23, 2026	61.12	61.12	59.70	60.49	60.49	-1.03%	15,277
Mar 20, 2026	61.38	61.38	60.43	61.12	61.12	-0.42%	4,516
Mar 19, 2026	61.00	61.45	61.00	61.38	61.38	1.54%	2,222
Mar 18, 2026	61.53	61.53	60.45	60.45	60.45	-1.76%	2,589
Mar 17, 2026	61.99	61.99	60.74	61.53	61.53	0.59%	3,017
Mar 16, 2026	60.49	61.65	60.49	61.17	61.17	0.13%	4,978
Mar 13, 2026	59.99	61.09	59.99	61.09	61.09	2.66%	4,191
Mar 12, 2026	59.97	59.99	59.43	59.51	59.51	-0.70%	103
Mar 11, 2026	59.00	59.97	59.00	59.93	59.93	0.15%	1,123
Mar 10, 2026	59.80	60.08	59.80	59.84	59.84	-0.12%	858
Mar 9, 2026	59.30	59.91	58.10	59.91	59.91	0.02%	2,412
Mar 6, 2026	60.08	60.08	59.86	59.90	59.90	-0.30%	21
Mar 5, 2026	61.06	61.06	59.42	60.08	60.08	1.83%	1,315
Mar 4, 2026	60.25	60.30	59.00	59.00	59.00	-2.98%	1,981
Mar 3, 2026	59.97	60.81	59.87	60.81	60.81	1.91%	6,247
Mar 2, 2026	59.51	59.72	59.07	59.67	59.67	-0.53%	2,160
Feb 27, 2026	60.04	60.17	59.57	59.99	59.99	-0.02%	2,190
Feb 26, 2026	60.88	60.96	59.75	60.00	60.00	-1.35%	5,910
Feb 25, 2026	60.51	61.00	60.28	60.82	60.82	0.46%	1,191
Feb 24, 2026	61.04	61.49	60.50	60.54	60.54	-0.88%	1,500
Feb 23, 2026	61.46	61.49	61.08	61.08	61.08	0.10%	245
Feb 20, 2026	61.12	61.13	60.40	61.02	61.02	-	3,251
Feb 19, 2026	61.00	61.72	60.99	61.02	61.02	-0.03%	9,483
Feb 18, 2026	61.00	61.18	60.91	61.04	61.04	0.07%	2,516
Feb 17, 2026	61.69	61.69	60.98	61.00	61.00	0.21%	1,078
Feb 16, 2026	60.89	61.25	60.40	60.87	60.87	0.76%	5,067
Feb 13, 2026	60.86	60.86	60.30	60.41	60.41	-0.67%	1,243
Feb 12, 2026	60.89	60.89	60.82	60.82	60.82	-	375
Feb 11, 2026	61.49	61.50	60.67	60.82	60.82	-1.04%	5,162
Feb 10, 2026	61.78	61.80	61.20	61.46	61.46	-0.16%	183
Feb 9, 2026	62.05	62.35	61.55	61.56	61.56	-0.50%	1,284
Feb 6, 2026	61.49	62.29	61.24	61.87	61.87	0.63%	2,159
Feb 5, 2026	61.96	61.99	61.23	61.48	61.48	0.85%	545
Feb 4, 2026	60.84	60.99	60.55	60.96	60.96	0.26%	1,380
Feb 3, 2026	62.15	62.15	60.80	60.80	60.80	-2.09%	1,727
Feb 2, 2026	62.01	62.45	61.51	62.10	62.10	0.13%	746
Jan 30, 2026	60.53	62.13	60.53	62.02	62.02	2.75%	2,007
Jan 29, 2026	61.00	61.26	59.99	60.36	60.36	-1.29%	1,848
Jan 28, 2026	62.64	62.64	60.94	61.15	61.15	-2.57%	4,809
Jan 27, 2026	62.49	62.80	61.51	62.76	62.76	0.98%	3,587
Jan 23, 2026	65.00	65.00	62.15	62.15	62.15	-2.28%	8,207
Jan 22, 2026	65.24	65.24	63.12	63.60	63.60	-2.15%	3,608
Jan 21, 2026	64.95	65.30	64.19	65.00	65.00	0.08%	3,225
Jan 20, 2026	65.65	65.65	64.90	64.95	64.95	-1.07%	1,159
Jan 19, 2026	66.00	66.00	65.00	65.65	65.65	-0.61%	1,242
Jan 16, 2026	66.00	66.44	65.75	66.05	66.05	0.46%	586