ASX:CETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	66.50	66.50	65.75	65.75	65.75	-0.98%	1,029
Jan 14, 2026	66.78	66.99	66.33	66.40	66.40	-0.55%	2,627
Jan 13, 2026	66.94	66.95	66.27	66.77	66.77	-0.09%	933
Jan 12, 2026	66.66	66.83	66.00	66.83	66.83	0.91%	9,018
Jan 9, 2026	66.00	66.74	66.00	66.23	66.23	0.32%	1,447
Jan 8, 2026	66.34	66.69	66.02	66.02	66.02	-0.42%	700
Jan 7, 2026	67.46	67.46	66.30	66.30	66.30	-0.53%	2,819
Jan 6, 2026	66.47	66.65	66.35	66.65	66.65	0.38%	3,464
Jan 5, 2026	66.12	66.49	66.04	66.40	66.40	1.20%	5,350
Jan 2, 2026	65.63	65.70	65.61	65.61	65.61	0.09%	272
Dec 31, 2025	65.70	65.70	65.55	65.55	65.55	0.26%	529
Dec 30, 2025	65.31	65.48	65.20	65.38	65.38	0.11%	997
Dec 29, 2025	65.05	65.50	65.05	65.31	65.31	0.17%	141
Dec 24, 2025	65.56	65.56	65.20	65.20	65.20	-0.41%	536
Dec 23, 2025	65.04	65.58	65.04	65.47	65.47	0.83%	2,878
Dec 22, 2025	65.58	65.58	64.93	64.93	64.93	-0.08%	829
Dec 19, 2025	65.00	65.03	64.98	64.98	64.98	0.39%	917
Dec 18, 2025	64.76	64.89	64.69	64.73	64.73	0.84%	139
Dec 17, 2025	63.90	64.19	63.87	64.19	64.19	0.47%	475
Dec 16, 2025	64.58	64.58	63.89	63.89	63.89	-0.85%	168